{"t":"AGRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-01-28",9.4803,10.6797,9.4803,10.5827,8782300.0],["2011-01-31",11.1118,11.1559,10.5386,11.1118,2398100.0],["2011-02-01",11.7733,11.9055,11.1912,11.4646,2648800.0],["2011-02-02",11.4734,11.6762,11.2706,11.3323,887400.0],["2011-02-03",11.2706,12.0643,11.1559,11.4381,979000.0],["2011-02-04",11.5792,11.9496,11.5528,11.9055,415300.0],["2011-02-07",11.9055,12.1877,11.5528,11.5528,501700.0],["2011-02-08",11.5175,11.8173,11.297,11.4822,408100.0],["2011-02-09",11.7732,11.9055,11.3323,11.3764,351400.0],["2011-02-10",11.4558,11.5528,11.2706,11.2882,242800.0],["2011-02-11",11.4469,11.4558,11.0325,11.1295,264000.0],["2011-02-14",11.1206,11.2441,10.6003,10.9531,443900.0],["2011-02-15",11.0942,11.1912,10.8649,11.0236,502400.0],["2011-02-16",11.1118,11.3235,11.0236,11.2177,205300.0],["2011-02-17",11.2177,11.5528,11.0677,11.3323,161600.0],["2011-02-18",11.4822,11.5087,11.2441,11.3411,248300.0],["2011-02-22",11.3058,11.3764,10.8914,10.9707,306300.0],["2011-02-23",10.9443,11.2353,10.6268,10.8032,356000.0],["2011-02-24",10.7679,11.0148,10.4504,10.5739,351600.0],["2011-02-25",10.5827,10.7591,10.5033,10.5827,222700.0],["2011-02-28",10.6444,10.7503,10.5386,10.7414,241700.0],["2011-03-01",10.9178,11.0942,10.715,10.9178,217300.0],["2011-03-02",10.9266,11.1118,10.7591,11.006,119800.0],["2011-03-03",11.0766,11.7644,11.0236,11.6321,459000.0],["2011-03-04",11.5175,11.6851,11.3764,11.6057,194900.0],["2011-03-07",11.6586,11.6586,11.0236,11.4205,109600.0],["2011-03-08",11.4117,11.4205,11.1206,11.3147,44100.0],["2011-03-09",11.3764,11.5528,11.103,11.2529,152300.0],["2011-03-10",11.1206,11.3411,10.8561,11.2088,209700.0],["2011-03-11",11.3676,11.6233,11.2,11.6145,544300.0],["2011-03-14",11.5969,11.5969,10.9707,11.0501,144100.0],["2011-03-15",10.6532,11.006,10.6003,10.9002,260500.0],["2011-03-16",10.9002,11.3147,10.8032,10.9443,198100.0],["2011-03-17",11.0677,11.2,10.8473,11.103,237600.0],["2011-03-18",11.2177,11.4205,11.0325,11.2353,75700.0],["2011-03-21",11.4381,11.491,11.2882,11.4381,175400.0],["2011-03-22",11.4469,11.4469,11.2794,11.2794,119900.0],["2011-03-23",11.3235,11.3323,11.1206,11.2353,112800.0],["2011-03-24",11.3058,11.3058,10.9355,11.1471,490300.0],["2011-03-25",11.2265,11.2441,11.0589,11.2265,53600.0],["2011-03-28",11.3411,11.394,11.1824,11.2177,155200.0],["2011-03-29",11.2,11.4293,11.1559,11.1559,97300.0],["2011-03-30",11.2441,11.4646,11.1736,11.4646,75300.0],["2011-03-31",11.4646,11.8967,11.4029,11.8879,333900.0],["2011-04-01",11.9055,12.2671,11.7732,11.8791,764200.0],["2011-04-04",12.126,12.126,11.6851,11.8614,138000.0],["2011-04-05",11.7997,11.9055,11.4646,11.738,239100.0],["2011-04-06",11.7556,11.7909,11.2088,11.4646,244300.0],["2011-04-07",11.4293,11.4999,11.1824,11.2,203900.0],["2011-04-08",11.297,11.297,11.103,11.2,157000.0],["2011-04-11",11.2882,11.544,11.1206,11.4469,120100.0],["2011-04-12",11.4293,11.4469,10.7767,10.8914,249400.0],["2011-04-13",10.9531,11.2618,10.9531,11.2088,102200.0],["2011-04-14",11.1295,11.2529,10.9884,11.2088,58300.0],["2011-04-15",11.2441,11.2882,10.8914,10.909,120500.0],["2011-04-18",10.812,11.0236,10.8032,11.0236,69100.0],["2011-04-19",11.0413,11.2,10.9619,10.9972,174000.0],["2011-04-20",11.0677,11.1647,10.9355,11.1647,360600.0],["2011-04-21",11.2,11.2529,11.1824,11.2529,85300.0],["2011-04-25",11.2265,11.3058,11.1559,11.2,81600.0],["2011-04-26",11.2441,11.394,11.1559,11.2882,35500.0],["2011-04-27",11.3499,11.4029,11.0236,11.1383,53500.0],["2011-04-28",11.0677,11.1471,10.9355,11.006,79200.0],["2011-04-29",10.9972,11.0854,10.8032,10.8825,87000.0],["2011-05-02",10.9266,10.9884,10.7591,10.8561,104000.0],["2011-05-03",10.8384,10.8384,10.4151,10.5827,209000.0],["2011-05-04",10.6092,10.6092,9.9213,10.2829,349700.0],["2011-05-05",10.2035,10.2564,9.9301,10.0183,163700.0],["2011-05-06",10.0447,10.274,9.9213,9.9213,213100.0],["2011-05-09",9.9213,9.9918,9.8595,9.9125,97000.0],["2011-05-10",9.9213,9.9918,9.7008,9.8419,249700.0],["2011-05-11",9.9213,9.9213,8.8983,9.057,733400.0],["2011-05-12",9.057,9.6391,9.0482,9.6391,344000.0],["2011-05-13",9.6126,9.6832,9.4803,9.6214,119300.0],["2011-05-16",9.4627,9.7361,9.4362,9.7273,209100.0],["2011-05-17",9.7449,10.2211,9.7449,9.9036,183500.0],["2011-05-18",9.9742,10.1417,9.9036,10.1065,164700.0],["2011-05-19",10.1947,10.2299,9.8331,9.8772,171800.0],["2011-05-20",9.8507,9.9654,9.8507,9.9213,180800.0],["2011-05-23",10.0006,10.0006,9.7625,9.8419,148700.0],["2011-05-24",9.9036,9.9566,9.8066,9.8331,231200.0],["2011-05-25",9.886,10.3181,9.8066,10.2388,678700.0],["2011-05-26",10.2564,10.4063,10.1682,10.2388,210000.0],["2011-05-27",10.3093,10.5739,10.2299,10.3358,146900.0],["2011-05-31",10.9355,11.2353,10.618,11.1295,311600.0],["2011-06-01",11.1118,11.2,10.6532,10.7767,292200.0],["2011-06-02",10.9266,11.0148,10.6973,10.9178,216400.0],["2011-06-03",10.8561,11.2177,10.8473,11.1647,240500.0],["2011-06-06",11.2882,11.5528,11.1824,11.2,558400.0],["2011-06-07",11.3411,11.3411,11.0766,11.1824,275400.0],["2011-06-08",11.2,11.2353,10.6092,10.9002,278500.0],["2011-06-09",10.9355,10.9619,10.7414,10.9002,160500.0],["2011-06-10",10.9178,10.9266,10.3622,10.6003,290800.0],["2011-06-13",10.6532,10.8296,10.5474,10.6709,151000.0],["2011-06-14",10.8561,10.8914,10.6709,10.8473,114100.0],["2011-06-15",10.7943,10.8649,10.5827,10.6532,142400.0],["2011-06-16",10.5827,10.7062,10.1506,10.3093,265900.0],["2011-06-17",10.371,10.9178,10.2035,10.8473,288000.0],["2011-06-20",10.8825,10.9972,10.6092,10.7238,56900.0],["2011-06-21",10.7414,10.9355,10.6709,10.7679,302000.0],["2011-06-22",10.7679,10.7679,10.6003,10.6268,119900.0],["2011-06-23",10.5739,10.6532,10.4504,10.5915,127900.0],["2011-06-24",10.6532,10.6532,10.2211,10.3622,162900.0],["2011-06-27",10.2829,10.4063,10.0977,10.1329,158900.0],["2011-06-28",10.1506,10.3093,10.08,10.1594,199600.0],["2011-06-29",10.2564,10.3622,9.9566,9.9918,232100.0],["2011-06-30",10.0447,10.0888,9.7449,9.8419,389000.0],["2011-07-01",9.8772,10.3005,9.8507,10.177,376700.0],["2011-07-05",10.2476,10.3975,9.9389,10.0271,221900.0],["2011-07-06",10.0624,10.274,9.9654,10.0536,99500.0],["2011-07-07",10.1241,10.2476,10.0536,10.0977,239800.0],["2011-07-08",10.0536,10.1858,9.8331,9.8684,342800.0],["2011-07-11",9.8243,9.9125,9.7449,9.8154,193800.0],["2011-07-12",9.8154,9.9213,9.7449,9.8154,223700.0],["2011-07-13",9.8154,10.0888,9.8154,9.9654,160600.0],["2011-07-14",9.9654,10.0624,9.8772,10.0271,112300.0],["2011-07-15",10.0888,10.1417,10.0271,10.0536,136000.0],["2011-07-18",10.0006,10.08,9.9918,10.0712,222900.0],["2011-07-19",10.177,10.3446,10.0095,10.1506,283300.0],["2011-07-20",10.1947,10.2035,9.9301,10.0271,217900.0],["2011-07-21",10.0888,10.177,9.9301,10.08,260800.0],["2011-07-22",10.1065,10.2299,10.0624,10.1858,59300.0],["2011-07-25",10.1241,10.6621,10.0712,10.5562,225400.0],["2011-07-26",10.4769,10.4769,10.2917,10.3622,129800.0],["2011-07-27",10.2829,10.3887,9.9125,10.0712,148700.0],["2011-07-28",10.0447,10.1858,9.9301,9.9389,106400.0],["2011-07-29",9.886,10.08,9.7978,10.0095,94400.0],["2011-08-01",10.1241,10.1858,9.8419,9.9742,102600.0],["2011-08-02",9.8595,9.9566,9.7008,9.7361,254900.0],["2011-08-03",9.789,9.8419,9.5509,9.5509,187100.0],["2011-08-04",9.5068,9.5332,8.9159,8.9424,288000.0],["2011-08-05",9.1188,9.3128,8.5103,8.5896,410200.0],["2011-08-08",8.4926,8.6161,8.1928,8.4573,280400.0],["2011-08-09",8.3691,8.475,7.9899,8.0869,441000.0],["2011-08-10",7.9547,9.2863,7.7342,8.766,332600.0],["2011-08-11",8.9512,9.1628,8.8189,8.9424,191200.0],["2011-08-12",8.9953,9.0658,8.7219,9.0041,209100.0],["2011-08-15",9.0394,9.1099,8.8542,8.9071,95200.0],["2011-08-16",9.0217,9.0394,8.9071,8.9247,96900.0],["2011-08-17",9.1717,9.4362,8.9071,9.3569,209400.0],["2011-08-18",9.1805,9.2069,8.9071,8.9512,116300.0],["2011-08-19",8.9159,9.0041,8.6425,8.8189,195800.0],["2011-08-22",8.8542,9.0129,8.8542,8.8806,88200.0],["2011-08-23",8.8806,9.0129,8.8366,9.0129,84900.0],["2011-08-24",9.0217,9.0658,8.7395,8.9071,84000.0],["2011-08-25",8.9688,9.1276,8.8895,8.9777,165000.0],["2011-08-26",9.0658,9.2951,8.9512,9.1011,101300.0],["2011-08-29",9.2863,9.6038,9.2863,9.5156,160900.0],["2011-08-30",9.5068,9.5862,9.2687,9.3128,55900.0],["2011-08-31",9.3921,9.5421,9.2687,9.3657,106600.0],["2011-09-01",9.5244,9.7184,9.4451,9.6303,212300.0],["2011-09-02",9.5685,9.6391,9.3392,9.5068,76000.0],["2011-09-06",9.2599,9.5068,9.1717,9.4274,89300.0],["2011-09-07",9.5685,9.8066,9.5244,9.8066,169000.0],["2011-09-08",9.7449,10.0271,9.7008,9.886,187100.0],["2011-09-09",9.7802,9.8154,9.5597,9.6126,101800.0],["2011-09-12",9.4891,9.5421,9.1364,9.304,85100.0],["2011-09-13",9.4098,9.4098,9.1452,9.2775,73500.0],["2011-09-14",9.2775,9.3128,9.2069,9.2599,100000.0],["2011-09-15",9.2599,9.2775,9.0835,9.1628,66800.0],["2011-09-16",9.2158,9.2158,8.9865,8.9953,75700.0],["2011-09-19",8.8542,8.9336,8.8189,8.9159,124000.0],["2011-09-20",8.96,8.9865,8.3868,8.5367,187800.0],["2011-09-21",8.475,8.6425,7.9811,8.1575,244800.0],["2011-09-22",7.9988,8.0252,7.6019,7.7518,382800.0],["2011-09-23",7.7606,8.0958,7.2403,8.0693,545400.0],["2011-09-26",8.0428,8.0693,7.2403,7.6195,420600.0],["2011-09-27",7.7959,7.9635,7.743,7.7606,227300.0],["2011-09-28",7.84,7.84,7.5137,7.6901,128800.0],["2011-09-29",7.5754,7.84,7.5314,7.8047,151900.0],["2011-09-30",7.4961,7.6989,7.3373,7.6019,291800.0],["2011-10-03",7.5402,7.6107,7.1786,7.3109,248500.0],["2011-10-04",7.2315,7.3109,6.3143,6.817,594500.0],["2011-10-05",6.8611,6.9758,6.4378,6.5436,489700.0],["2011-10-06",6.6054,6.8788,6.5436,6.817,298000.0],["2011-10-07",6.817,6.9052,6.5613,6.5613,183300.0],["2011-10-10",6.7288,6.9934,6.6847,6.8611,249500.0],["2011-10-11",6.8788,6.9052,6.6583,6.8876,216700.0],["2011-10-12",6.9669,7.6372,6.9669,7.5137,305900.0],["2011-10-13",7.452,7.4784,7.2315,7.3902,161300.0],["2011-10-14",7.4696,7.8224,7.4696,7.646,190200.0],["2011-10-17",7.6284,7.6284,7.4343,7.4608,81800.0],["2011-10-18",7.4432,7.8929,7.4079,7.7695,102600.0],["2011-10-19",7.7695,8.0517,7.7518,8.0517,159900.0],["2011-10-20",7.9723,8.0428,7.7165,7.9282,111500.0],["2011-10-21",8.0252,8.1487,7.9194,8.0781,71000.0],["2011-10-24",8.1134,8.4044,8.1046,8.228,117400.0],["2011-10-25",8.2369,8.3956,8.0693,8.3074,130000.0],["2011-10-26",8.4044,8.5543,8.0958,8.3074,116800.0],["2011-10-27",8.4926,8.5103,8.2104,8.281,98600.0],["2011-10-28",8.228,8.5103,8.228,8.5014,101200.0],["2011-10-31",8.4485,8.669,8.3603,8.572,120500.0],["2011-11-01",8.378,8.475,8.1134,8.2457,93000.0],["2011-11-02",8.3427,8.3427,7.9811,8.0781,108500.0],["2011-11-03",8.1134,8.1134,8.0252,8.1134,123600.0],["2011-11-04",8.0869,8.1134,7.937,7.9899,81600.0],["2011-11-07",7.937,8.1663,7.8488,7.937,99000.0],["2011-11-08",7.937,7.9547,7.84,7.8488,89100.0],["2011-11-09",7.6372,7.7165,7.2844,7.3462,189600.0],["2011-11-10",7.4343,7.6372,7.4343,7.5931,208600.0],["2011-11-11",7.6725,7.7606,7.5754,7.7077,105700.0],["2011-11-14",7.7342,8.0076,7.7077,7.8665,122500.0],["2011-11-15",7.8224,7.8929,7.7606,7.7783,43900.0],["2011-11-16",7.7165,8.0076,7.6284,7.6901,116100.0],["2011-11-17",7.6725,7.7077,7.3021,7.4608,302800.0],["2011-11-18",7.549,7.8312,7.5049,7.7342,125700.0],["2011-11-21",7.6813,7.6813,7.3726,7.4432,116500.0],["2011-11-22",7.4255,7.4961,7.0375,7.0551,347200.0],["2011-11-23",6.9846,7.0728,6.9317,7.011,232900.0],["2011-11-25",6.9669,7.0375,6.6142,6.6495,118400.0],["2011-11-28",6.7288,6.9405,6.7024,6.8523,164800.0],["2011-11-29",6.8258,6.9228,6.7906,6.8964,191600.0],["2011-11-30",7.0904,7.6195,7.0287,7.5225,413500.0],["2011-12-01",7.5225,7.7518,7.4343,7.6813,150000.0],["2011-12-02",7.7695,8.5367,7.7695,8.4044,475800.0],["2011-12-05",8.4573,8.5279,7.937,8.0076,147100.0],["2011-12-06",8.0252,8.0869,7.6725,7.7695,82000.0],["2011-12-07",7.6813,7.8136,7.6195,7.7606,45700.0],["2011-12-08",7.6813,7.7871,7.6107,7.7077,50100.0],["2011-12-09",7.7518,7.7783,7.2756,7.4432,119300.0],["2011-12-12",7.4432,7.4432,7.0728,7.1257,277100.0],["2011-12-13",7.1962,7.5137,7.161,7.161,145700.0],["2011-12-14",7.1433,7.2315,7.0463,7.2051,126900.0],["2011-12-15",7.4255,7.6372,7.0728,7.3814,246600.0],["2011-12-16",7.4784,7.4873,7.3462,7.355,222100.0],["2011-12-19",7.4079,7.4432,7.0816,7.0816,50800.0],["2011-12-20",7.2315,7.3021,7.108,7.2403,127500.0],["2011-12-21",7.2315,7.2403,6.8788,7.0639,218900.0],["2011-12-22",7.0904,7.2315,7.011,7.0551,165600.0],["2011-12-23",7.0639,7.3197,7.0639,7.2139,140900.0],["2011-12-27",7.2403,7.2491,7.0904,7.0904,98400.0],["2011-12-28",7.1345,7.1433,6.9493,6.9758,223800.0],["2011-12-29",6.9934,7.108,6.9934,7.0639,110800.0],["2011-12-30",7.0728,7.4079,7.0463,7.2932,569000.0],["2012-01-03",7.4343,7.84,7.4343,7.7342,158900.0],["2012-01-04",7.7077,7.937,7.1874,7.258,393600.0],["2012-01-05",7.258,7.3109,7.0639,7.2227,90100.0],["2012-01-06",7.2844,7.2844,7.1433,7.1698,97900.0],["2012-01-09",7.1962,7.2051,7.0816,7.0816,105000.0],["2012-01-10",7.1345,7.5225,7.1345,7.3991,104400.0],["2012-01-11",7.3814,7.4608,7.258,7.3285,68100.0],["2012-01-12",7.161,7.4608,7.161,7.2668,103800.0],["2012-01-13",7.161,7.4696,7.161,7.4696,80400.0],["2012-01-17",7.5314,7.7783,7.5137,7.5137,122300.0],["2012-01-18",7.5225,7.937,7.4608,7.8841,96300.0],["2012-01-19",7.9106,8.2369,7.8136,8.0869,239200.0],["2012-01-20",8.1046,8.2369,7.9723,8.2104,115700.0],["2012-01-23",8.2457,8.2721,8.0076,8.2192,188600.0],["2012-01-24",8.1663,8.2369,7.9106,8.2016,85100.0],["2012-01-25",8.1751,8.3162,8.0958,8.228,263000.0],["2012-01-26",8.2457,8.3691,8.1222,8.2898,310900.0],["2012-01-27",8.2898,8.3251,8.2104,8.2633,102900.0],["2012-01-30",8.1575,8.2016,7.9899,8.0958,121300.0],["2012-01-31",8.1222,8.2457,7.9899,8.0869,161400.0],["2012-02-01",8.1487,8.2369,7.9988,8.1663,179400.0],["2012-02-02",8.184,8.3339,8.1575,8.2369,267500.0],["2012-02-03",8.2633,8.3162,8.228,8.2898,180500.0],["2012-02-06",8.2545,8.2898,7.9194,7.9988,230400.0],["2012-02-07",8.0164,8.2898,7.9988,8.2633,176800.0],["2012-02-08",8.2898,8.2898,8.1839,8.2104,200100.0],["2012-02-09",8.1839,8.3162,8.0076,8.2457,567400.0],["2012-02-10",8.1663,8.2898,8.0958,8.2545,89200.0],["2012-02-13",8.2898,8.5984,8.2898,8.5367,578600.0],["2012-02-14",8.4838,8.7043,8.4838,8.6073,151400.0],["2012-02-15",8.6778,8.7748,8.4926,8.5014,164500.0],["2012-02-16",8.4662,8.5984,8.4397,8.572,74400.0],["2012-02-17",8.5984,8.5984,8.3868,8.4662,76900.0],["2012-02-21",8.5279,8.5279,8.3868,8.3956,49400.0],["2012-02-22",8.3956,8.4397,8.1751,8.184,163700.0],["2012-02-23",8.228,8.2369,8.1134,8.1928,139200.0],["2012-02-24",8.1751,8.2545,8.1575,8.2192,106200.0],["2012-02-27",8.1487,8.2369,8.0252,8.2016,126900.0],["2012-02-28",8.2369,8.2369,8.0693,8.1134,48100.0],["2012-02-29",8.131,8.1928,7.9458,8.0164,76900.0],["2012-03-01",8.0869,8.0869,7.9547,7.9899,61000.0],["2012-03-02",7.9635,8.1134,7.8488,7.9106,176600.0],["2012-03-05",7.937,7.937,7.7606,7.8312,118200.0],["2012-03-06",7.743,7.7959,7.5843,7.6284,152200.0],["2012-03-07",7.646,7.6548,7.5225,7.5843,89800.0],["2012-03-08",7.6548,7.9106,7.5931,7.6989,260300.0],["2012-03-09",7.6636,8.1134,7.6636,8.0605,93800.0],["2012-03-12",8.0781,8.4926,8.0781,8.4662,790300.0],["2012-03-13",8.5455,9.2158,8.475,9.0835,844900.0],["2012-03-14",9.1188,9.1717,8.8895,9.1099,465700.0],["2012-03-15",9.0747,9.4539,8.9777,9.4362,548700.0],["2012-03-16",9.7361,9.789,9.4362,9.7449,1959100.0],["2012-03-19",9.7802,9.9654,9.3128,9.4274,277500.0],["2012-03-20",9.3833,9.4715,9.2599,9.2863,111000.0],["2012-03-21",9.3745,9.692,9.3128,9.5244,242700.0],["2012-03-22",9.4186,9.4539,9.1364,9.3216,297500.0],["2012-03-23",9.2863,9.3304,9.0923,9.1452,140800.0],["2012-03-26",9.2599,9.2599,9.1364,9.2158,128300.0],["2012-03-27",9.2599,9.3657,9.1893,9.3304,181400.0],["2012-03-28",9.3745,9.3745,9.1364,9.1981,127200.0],["2012-03-29",9.1011,9.2951,8.9247,9.2599,182400.0],["2012-03-30",9.6126,9.6126,9.1629,9.5332,197500.0],["2012-04-02",9.5244,9.5509,9.304,9.5244,182000.0],["2012-04-03",9.5509,9.5685,9.4362,9.5332,178700.0],["2012-04-04",9.4186,9.4803,9.1188,9.1452,125300.0],["2012-04-05",9.1805,9.1893,9.0217,9.1188,55200.0],["2012-04-09",8.9688,9.0835,8.8189,8.8895,101400.0],["2012-04-10",8.9247,9.0217,8.7395,8.8101,129600.0],["2012-04-11",8.8806,8.8806,8.7836,8.8189,55900.0],["2012-04-12",8.8189,8.9777,8.7836,8.8542,82700.0],["2012-04-13",8.8542,8.9865,8.669,8.766,201800.0],["2012-04-16",8.8013,8.8013,8.378,8.4044,180600.0],["2012-04-17",8.4662,8.5455,8.281,8.4132,314600.0],["2012-04-18",8.3956,8.3956,7.937,7.9811,444300.0],["2012-04-19",7.9899,8.0693,7.5931,7.646,421300.0],["2012-04-20",7.7077,8.0076,7.6989,7.8136,155700.0],["2012-04-23",7.7165,7.84,7.5843,7.84,133500.0],["2012-04-24",7.8841,7.8841,7.6725,7.7342,173100.0],["2012-04-25",7.7871,8.0869,7.7695,7.9106,173200.0],["2012-04-26",7.9282,7.9635,7.8577,7.9017,77100.0],["2012-04-27",7.9194,7.9458,7.7254,7.9106,196700.0],["2012-04-30",7.9106,7.9282,7.8136,7.8665,82000.0],["2012-05-01",7.8753,7.9194,7.4873,7.5049,362800.0],["2012-05-02",7.4873,7.9282,7.4079,7.8577,241000.0],["2012-05-03",7.8488,7.9106,7.7254,7.9017,133000.0],["2012-05-04",7.8488,7.8488,7.743,7.84,60200.0],["2012-05-07",7.7871,7.8577,7.7077,7.7077,125000.0],["2012-05-08",7.7077,7.7871,7.6372,7.7783,73900.0],["2012-05-09",7.6989,7.9723,7.6989,7.8929,190800.0],["2012-05-10",7.937,7.937,7.7783,7.9017,41100.0],["2012-05-11",7.8577,7.9017,7.7695,7.8224,47000.0],["2012-05-14",7.743,7.7695,7.6813,7.7165,111100.0],["2012-05-15",7.7165,7.9988,7.6989,7.9988,138000.0],["2012-05-16",7.8488,7.9106,7.6284,7.7254,203600.0],["2012-05-17",7.743,7.7959,7.7165,7.7606,316700.0],["2012-05-18",7.7959,7.84,7.7165,7.7342,189000.0],["2012-05-21",7.7783,7.8841,7.6284,7.7342,101800.0],["2012-05-22",7.7165,7.8047,7.6813,7.7959,188700.0],["2012-05-23",7.7342,7.8488,7.6813,7.8224,69000.0],["2012-05-24",7.8488,7.8577,7.6019,7.7165,76600.0],["2012-05-25",7.7518,7.7783,7.6372,7.7518,69800.0],["2012-05-29",7.9194,8.3339,7.9194,8.2898,685100.0],["2012-05-30",8.2369,8.5632,8.2016,8.5632,926000.0],["2012-05-31",8.5191,8.5279,8.0428,8.378,308200.0],["2012-06-01",8.2457,8.378,8.0869,8.1751,188300.0],["2012-06-04",8.1751,8.3162,8.0693,8.2721,125400.0],["2012-06-05",8.2192,8.3956,8.2192,8.2545,173900.0],["2012-06-06",8.2986,8.3868,8.2457,8.3868,59500.0],["2012-06-07",8.4573,8.4662,8.3868,8.3956,106200.0],["2012-06-08",8.3515,8.4221,8.2986,8.3603,90200.0],["2012-06-11",8.4662,8.4662,8.2898,8.3868,473300.0],["2012-06-12",8.4309,8.4662,8.2986,8.4132,121200.0],["2012-06-13",8.3603,8.4309,8.2986,8.4044,118900.0],["2012-06-14",8.4926,8.5984,8.2986,8.475,282600.0],["2012-06-15",8.5279,8.6514,8.4397,8.5632,143400.0],["2012-06-18",8.5191,8.6514,8.5014,8.572,145500.0],["2012-06-19",8.6514,8.6954,8.5367,8.6954,134200.0],["2012-06-20",8.6954,8.7836,8.6514,8.7307,110500.0],["2012-06-21",8.7307,8.7307,8.378,8.4309,76000.0],["2012-06-22",8.4132,8.4573,8.3515,8.3868,80500.0],["2012-06-25",8.3603,8.4221,8.3427,8.3956,102000.0],["2012-06-26",8.4309,8.4309,8.2545,8.2898,93200.0],["2012-06-27",8.2721,8.2986,7.9811,7.9988,154300.0],["2012-06-28",8.0252,8.0781,7.9194,8.0252,95100.0],["2012-06-29",8.2104,8.228,7.9547,8.0869,110800.0],["2012-07-02",8.1046,8.4309,8.1046,8.4309,113800.0],["2012-07-03",8.4221,8.6161,8.3427,8.5896,73900.0],["2012-07-05",8.5543,8.5543,8.3074,8.475,160000.0],["2012-07-06",8.4132,8.5279,8.378,8.4221,75400.0],["2012-07-09",8.4485,8.7395,8.4132,8.6073,181000.0],["2012-07-10",8.669,8.7307,8.378,8.5367,82700.0],["2012-07-11",8.5367,8.8189,8.5367,8.7748,194900.0],["2012-07-12",8.7572,8.8718,8.6073,8.8013,144400.0],["2012-07-13",8.8013,8.8189,8.669,8.6954,78900.0],["2012-07-16",8.7219,8.7836,8.3691,8.4044,96800.0],["2012-07-17",8.4838,8.8277,8.475,8.7748,58800.0],["2012-07-18",8.7307,8.8718,8.7307,8.8189,134800.0],["2012-07-19",8.8718,8.96,8.7925,8.863,117300.0],["2012-07-20",8.8277,8.9512,8.6425,8.7572,113600.0],["2012-07-23",8.6514,8.6514,8.2898,8.4573,139700.0],["2012-07-24",8.4397,8.5191,8.1134,8.228,147800.0],["2012-07-25",8.2457,8.766,8.2457,8.7395,185700.0],["2012-07-26",8.8454,9.0041,8.7395,8.8895,837600.0],["2012-07-27",8.9336,8.9777,8.8806,8.9071,70500.0],["2012-07-30",8.9247,8.9953,8.9159,8.96,87800.0],["2012-07-31",8.9336,8.9777,8.766,8.9512,203000.0],["2012-08-01",8.9953,8.9953,8.863,8.9159,76500.0],["2012-08-02",8.9071,8.9953,8.8983,8.9777,74600.0],["2012-08-03",9.0041,9.304,8.9865,9.2599,209800.0],["2012-08-06",9.3304,9.4451,9.1629,9.251,197000.0],["2012-08-07",9.2599,9.4627,9.2599,9.3657,171200.0],["2012-08-08",9.3392,9.6126,9.2863,9.4539,155000.0],["2012-08-09",9.4186,9.498,9.3569,9.4539,97500.0],["2012-08-10",9.4362,9.5421,9.2687,9.5244,74600.0],["2012-08-13",9.5244,9.6126,9.348,9.498,163000.0],["2012-08-14",9.5421,9.6038,9.3833,9.5244,188600.0],["2012-08-15",9.4451,9.5068,9.1717,9.4274,121800.0],["2012-08-16",9.4362,9.5244,9.401,9.5156,65100.0],["2012-08-17",9.5156,9.5156,9.1099,9.2334,106300.0],["2012-08-20",9.2863,9.3304,8.9953,9.2246,75000.0],["2012-08-21",9.2775,9.3304,8.8983,9.0658,125100.0],["2012-08-22",8.9865,9.0658,8.8983,9.0217,58300.0],["2012-08-23",9.0394,9.0747,8.8189,9.0041,539200.0],["2012-08-24",8.9688,9.0217,8.9159,8.9512,42800.0],["2012-08-27",8.9159,9.1099,8.8806,8.9865,111700.0],["2012-08-28",9.0217,9.3745,8.8983,9.057,161300.0],["2012-08-29",9.0835,9.0835,8.8895,8.96,51600.0],["2012-08-30",8.8983,9.0306,8.8013,8.9865,71600.0],["2012-08-31",9.0217,9.0306,8.8189,8.9336,115300.0],["2012-09-04",8.572,8.7748,8.5014,8.572,551200.0],["2012-09-05",8.5984,8.6514,8.378,8.6425,589700.0],["2012-09-06",8.7307,9.0041,8.7307,8.8542,120200.0],["2012-09-07",8.863,8.9777,8.8277,8.9336,74100.0],["2012-09-10",8.9424,9.0306,8.9336,8.9336,71600.0],["2012-09-11",8.96,9.1893,8.9159,9.0306,212100.0],["2012-09-12",9.0658,9.2775,9.0658,9.1188,76600.0],["2012-09-13",9.1011,9.2069,8.96,9.1981,432700.0],["2012-09-14",9.2334,9.4539,9.0747,9.1452,237100.0],["2012-09-17",9.1276,9.2422,9.0747,9.1452,105800.0],["2012-09-18",9.0747,9.1893,8.9688,9.0217,89800.0],["2012-09-19",9.0482,9.0747,8.8542,8.8895,94700.0],["2012-09-20",8.863,8.9071,8.7836,8.8366,125900.0],["2012-09-21",8.8718,9.2334,8.8718,9.0923,314100.0],["2012-09-24",9.1011,9.2422,9.0394,9.1628,37600.0],["2012-09-25",9.1629,9.1805,8.7307,8.7836,496400.0],["2012-09-26",8.7925,9.1011,8.7925,8.8277,128100.0],["2012-09-27",8.8542,9.0658,8.8101,8.8806,89500.0],["2012-09-28",8.8806,9.0217,8.7836,8.8718,199700.0],["2012-10-01",8.8806,8.9071,8.7307,8.7395,73300.0],["2012-10-02",8.7219,8.8983,8.7131,8.7219,70900.0],["2012-10-03",8.7748,8.7925,8.5632,8.5984,65600.0],["2012-10-04",8.6425,8.6778,8.4838,8.5632,68500.0],["2012-10-05",8.6073,8.6073,8.3691,8.4132,132500.0],["2012-10-08",8.378,8.4221,8.3603,8.3956,65800.0],["2012-10-09",8.3515,8.3691,7.9194,8.0164,239800.0],["2012-10-10",8.0164,8.2369,8.0076,8.1399,113100.0],["2012-10-11",8.1663,8.2457,8.1222,8.1928,116200.0],["2012-10-12",8.1575,8.2545,8.131,8.1663,73600.0],["2012-10-15",8.2192,8.2369,8.1575,8.1928,39500.0],["2012-10-16",8.228,8.378,8.1575,8.3691,129400.0],["2012-10-17",8.4044,8.4397,8.2898,8.3339,91100.0],["2012-10-18",8.3074,8.3515,8.0869,8.1663,133800.0],["2012-10-19",8.1134,8.2633,7.9811,8.0781,108200.0],["2012-10-22",8.1399,8.2898,8.0958,8.1751,73100.0],["2012-10-23",8.1575,8.2633,8.0428,8.0958,64500.0],["2012-10-24",8.1046,8.1487,8.0605,8.1134,68400.0],["2012-10-25",8.131,8.3251,8.131,8.2898,100100.0],["2012-10-26",8.2898,8.3074,8.0252,8.0781,62900.0],["2012-10-31",8.1399,8.1399,8.0781,8.0958,54600.0],["2012-11-01",8.0781,8.4838,8.0781,8.3603,119500.0],["2012-11-02",8.4221,8.5102,8.1663,8.2104,60600.0],["2012-11-05",8.2457,8.2986,7.9282,8.1928,115900.0],["2012-11-06",8.1928,8.2633,7.9811,8.2104,186500.0],["2012-11-07",8.1575,8.1575,7.9282,8.0252,31300.0],["2012-11-08",8.0252,8.1575,7.937,8.0076,51000.0],["2012-11-09",7.9547,8.0958,7.937,7.937,50600.0],["2012-11-12",8.0252,8.0252,7.9282,7.9458,70300.0],["2012-11-13",7.8929,8.1399,7.84,8.0164,91200.0],["2012-11-14",8.0517,8.1575,7.8929,7.9282,70200.0],["2012-11-15",7.9282,8.0164,7.4608,7.549,182900.0],["2012-11-16",7.5843,7.7606,7.5843,7.5843,211400.0],["2012-11-19",7.6636,7.9017,7.5931,7.6813,116300.0],["2012-11-20",7.6989,7.8312,7.646,7.6813,65300.0],["2012-11-21",7.6725,7.937,7.6548,7.8929,60100.0],["2012-11-23",8.0252,8.0605,7.8665,8.034,47800.0],["2012-11-26",8.0693,8.1487,7.937,8.0781,123400.0],["2012-11-27",8.1046,8.1046,7.7077,7.7254,134600.0],["2012-11-28",7.7518,7.8753,7.6813,7.8224,90500.0],["2012-11-29",7.937,8.034,7.7165,7.8047,248900.0],["2012-11-30",7.9282,8.0076,7.7165,7.8488,54700.0],["2012-12-03",7.9635,8.281,7.9635,8.228,316200.0],["2012-12-04",8.281,8.3515,7.937,8.0605,485700.0],["2012-12-05",8.0693,8.2192,7.9547,8.2192,125200.0],["2012-12-06",8.1399,8.2633,8.0428,8.2016,86400.0],["2012-12-07",8.184,8.184,7.7695,7.8841,111300.0],["2012-12-10",7.9017,7.9547,7.452,7.5843,267700.0],["2012-12-11",7.5843,7.6548,7.1521,7.4961,371500.0],["2012-12-12",7.4873,7.6284,7.3638,7.3814,168000.0],["2012-12-13",7.3638,7.6019,7.3285,7.4873,133400.0],["2012-12-14",7.4784,7.6195,7.3991,7.3991,82300.0],["2012-12-17",7.4432,7.6107,7.4432,7.5754,314300.0],["2012-12-18",7.6725,7.7959,7.549,7.7254,141100.0],["2012-12-19",7.8047,7.8047,7.5931,7.6019,65900.0],["2012-12-20",7.646,7.7518,7.5137,7.5931,67700.0],["2012-12-21",7.4961,7.6019,7.3902,7.3902,104300.0],["2012-12-24",7.549,7.6195,7.3462,7.3462,58600.0],["2012-12-26",7.3462,7.4255,7.1874,7.2139,99500.0],["2012-12-27",7.2315,7.5049,7.2051,7.2756,133900.0],["2012-12-28",7.2051,7.3462,7.0551,7.0992,319700.0],["2012-12-31",7.0992,7.5049,7.0992,7.4784,218800.0],["2013-01-02",7.5666,7.7165,7.4873,7.6548,176200.0],["2013-01-03",7.6813,7.7959,7.5225,7.6636,160400.0],["2013-01-04",7.8224,7.937,7.6901,7.9282,271100.0],["2013-01-07",7.8488,7.937,7.743,7.7518,65900.0],["2013-01-08",7.7871,7.8488,7.5137,7.5666,126400.0],["2013-01-09",7.6372,7.8047,7.5843,7.7518,169800.0],["2013-01-10",7.7695,7.9899,7.7695,7.8488,216600.0],["2013-01-11",7.8136,7.937,7.646,7.8841,291000.0],["2013-01-14",7.8577,8.0958,7.8488,7.9899,222900.0],["2013-01-15",8.0428,8.3339,8.0252,8.2016,264000.0],["2013-01-16",8.1928,8.281,7.9899,7.9899,187700.0],["2013-01-17",8.131,8.4397,8.0869,8.3427,242400.0],["2013-01-18",8.3339,8.4662,8.1222,8.4309,223200.0],["2013-01-22",8.4309,8.4573,8.1663,8.3339,438200.0],["2013-01-23",8.378,8.4662,8.2898,8.3339,178200.0],["2013-01-24",8.4485,8.4485,7.8488,7.937,678700.0],["2013-01-25",7.8665,8.1046,7.8488,8.0869,173400.0],["2013-01-28",8.1134,8.2721,7.9899,8.034,146800.0],["2013-01-29",8.0605,8.0605,7.5049,7.5402,294500.0],["2013-01-30",7.5843,7.6019,7.161,7.2139,1018400.0],["2013-01-31",7.3373,7.5578,7.1786,7.4961,7105100.0],["2013-02-01",7.4961,7.7166,7.4079,7.7077,866700.0],["2013-02-04",7.6725,7.7254,7.4784,7.549,1204800.0],["2013-02-05",7.5402,7.6548,7.452,7.5402,614500.0],["2013-02-06",7.4961,7.6636,7.4961,7.4961,274800.0],["2013-02-07",7.5402,7.6284,7.4873,7.5137,699700.0],["2013-02-08",7.549,7.5578,7.4784,7.4961,323700.0],["2013-02-11",7.5049,7.6107,7.4343,7.5314,197900.0],["2013-02-12",7.5137,7.5137,7.3902,7.4079,370500.0],["2013-02-13",7.3991,7.452,7.2315,7.3462,334700.0],["2013-02-14",7.3285,7.3902,7.2668,7.2756,235100.0],["2013-02-15",7.3197,7.3373,7.2491,7.3285,303600.0],["2013-02-19",7.3726,7.3726,7.2668,7.3109,317900.0],["2013-02-20",7.3373,7.355,7.1786,7.1962,360700.0],["2013-02-21",7.1698,7.2315,7.0816,7.0992,557900.0],["2013-02-22",7.1698,7.258,7.0639,7.2315,572100.0],["2013-02-25",7.1169,7.1698,6.9669,6.9846,655800.0],["2013-02-26",7.0728,7.1786,6.9934,7.0816,1222400.0],["2013-02-27",7.0728,7.1698,7.0463,7.0551,405500.0],["2013-02-28",7.0199,7.0551,6.9228,6.9228,555800.0],["2013-03-01",6.914,7.161,6.914,7.108,488200.0],["2013-03-04",7.0992,7.3021,7.0992,7.1433,362500.0],["2013-03-05",7.2491,7.2668,7.1257,7.1786,860100.0],["2013-03-06",7.2315,7.2756,7.1345,7.161,614400.0],["2013-03-07",7.2227,7.3373,7.0551,7.0728,711900.0],["2013-03-08",7.108,7.1786,6.9669,7.0022,754700.0],["2013-03-11",6.9934,7.1874,6.9846,7.1345,494900.0],["2013-03-12",7.1345,7.3021,7.108,7.1433,323800.0],["2013-03-13",7.1521,7.5049,7.1521,7.4696,799900.0],["2013-03-14",7.4961,7.5666,7.355,7.5314,345900.0],["2013-03-15",7.549,7.5578,7.0992,7.2051,4119100.0],["2013-03-18",7.1345,7.3197,7.108,7.2844,576800.0],["2013-03-19",7.2668,7.2668,7.0992,7.1521,534700.0],["2013-03-20",7.1874,7.2315,7.0728,7.0992,202000.0],["2013-03-21",7.0639,7.1169,6.9758,7.0375,545000.0],["2013-03-22",7.0816,7.1786,6.9934,7.0551,756700.0],["2013-03-25",7.1345,7.1786,6.9758,6.9934,579900.0],["2013-03-26",7.011,7.0551,6.8347,6.8699,855900.0],["2013-03-27",6.817,6.9228,6.7994,6.8611,464100.0],["2013-03-28",6.8788,6.8788,6.7376,6.7817,710700.0],["2013-04-01",6.7729,6.8258,6.5436,6.7024,586600.0],["2013-04-02",6.7024,6.8611,6.6406,6.7465,372000.0],["2013-04-03",6.7641,6.7641,6.526,6.5525,360000.0],["2013-04-04",6.5348,6.7112,6.5348,6.6936,426000.0],["2013-04-05",6.5965,6.6759,6.526,6.5525,272700.0],["2013-04-08",6.5877,6.6318,6.429,6.6142,447300.0],["2013-04-09",6.6495,6.6495,6.5172,6.5613,265500.0],["2013-04-10",6.5613,6.7817,6.5613,6.7376,262300.0],["2013-04-11",6.7112,6.8347,6.6671,6.6847,246700.0],["2013-04-12",6.6671,6.6936,6.3937,6.4113,398900.0],["2013-04-15",6.3937,6.4113,6.1909,6.2702,774400.0],["2013-04-16",6.2791,6.3849,6.2262,6.3232,302800.0],["2013-04-17",6.2614,6.2967,6.0939,6.2262,475900.0],["2013-04-18",6.1909,6.2173,6.1291,6.1732,301900.0],["2013-04-19",6.4025,6.4378,6.2879,6.3232,288400.0],["2013-04-22",6.3408,6.3584,6.2085,6.2438,121500.0],["2013-04-23",6.2791,6.3584,6.2614,6.3055,228900.0],["2013-04-24",6.3143,6.5701,6.3055,6.4995,206500.0],["2013-04-25",6.5613,6.6406,6.4819,6.4907,236500.0],["2013-04-26",6.5084,6.6318,6.4643,6.5701,165900.0],["2013-04-29",6.6142,6.7376,6.5965,6.6406,212900.0],["2013-04-30",6.6583,6.7024,6.4643,6.5789,321500.0],["2013-05-01",6.5348,6.6847,6.5172,6.6495,251000.0],["2013-05-02",6.6406,6.7729,6.6142,6.7288,328800.0],["2013-05-03",6.7817,6.8082,6.7288,6.7641,139900.0],["2013-05-06",6.7376,6.817,6.7024,6.7817,214500.0],["2013-05-07",6.8347,6.8611,6.7288,6.7729,144100.0],["2013-05-08",6.7465,6.8435,6.6847,6.8347,136600.0],["2013-05-09",6.7906,6.8964,6.7729,6.8699,155600.0],["2013-05-10",6.8788,6.9669,6.8435,6.9581,209900.0],["2013-05-13",6.9846,6.9934,6.8699,6.9934,233200.0],["2013-05-14",7.0287,7.0287,6.914,6.9758,203400.0],["2013-05-15",6.9493,7.0022,6.9228,6.9493,183500.0],["2013-05-16",6.1821,7.011,6.1821,7.0022,171100.0],["2013-05-17",7.0022,7.0022,6.8788,6.9228,1389800.0],["2013-05-20",6.9317,7.0287,6.914,6.9669,118100.0],["2013-05-21",6.9669,6.9846,6.8347,6.8611,128300.0],["2013-05-22",6.8523,6.9846,6.7112,6.7906,174100.0],["2013-05-23",6.72,6.7465,6.5436,6.6671,112600.0],["2013-05-24",6.6406,6.6936,6.6054,6.623,76700.0],["2013-05-28",6.6759,6.7024,6.5701,6.623,85300.0],["2013-05-29",6.6142,6.6583,6.5348,6.5877,99600.0],["2013-05-30",6.6406,6.6583,6.4995,6.6142,185500.0],["2013-05-31",6.5701,6.6318,6.5172,6.5172,62200.0],["2013-06-03",6.5436,6.5436,6.4643,6.5172,108900.0],["2013-06-04",6.5084,6.6495,6.4819,6.6495,91200.0],["2013-06-05",6.6142,6.6406,6.4819,6.4819,94000.0],["2013-06-06",6.4995,6.4995,6.2614,6.3055,213700.0],["2013-06-07",6.3584,6.3937,6.2879,6.3849,170600.0],["2013-06-10",6.4025,6.4466,6.2967,6.3673,154600.0],["2013-06-11",6.2967,6.3673,6.235,6.2438,173100.0],["2013-06-12",6.2791,6.2791,6.0939,6.1291,378500.0],["2013-06-13",6.085,6.1203,5.9528,6.0057,324700.0],["2013-06-14",6.0674,6.235,6.0498,6.1644,246400.0],["2013-06-17",6.235,6.2526,6.0674,6.1556,272000.0],["2013-06-18",6.1821,6.2791,6.1644,6.1732,250000.0],["2013-06-19",6.1644,6.2173,5.9969,5.9969,235700.0],["2013-06-20",6.0145,6.0145,5.7323,5.7587,402300.0],["2013-06-21",5.7323,5.7323,5.3707,5.6794,637300.0],["2013-06-24",5.6176,5.6176,5.3002,5.3531,672600.0],["2013-06-25",5.3443,5.4413,5.3354,5.3354,381100.0],["2013-06-26",5.3002,5.5647,5.3002,5.4501,286800.0],["2013-06-27",5.5206,5.6617,5.5206,5.6441,193600.0],["2013-06-28",5.6176,5.7147,5.4942,5.5118,308300.0],["2013-07-01",5.5912,5.6794,5.5206,5.5647,222000.0],["2013-07-02",5.6353,5.697,5.5471,5.6353,304300.0],["2013-07-03",5.5912,5.6441,5.5383,5.5383,62100.0],["2013-07-05",5.5559,5.6353,5.4325,5.4854,117200.0],["2013-07-08",5.5295,5.6265,5.4589,5.5912,307900.0],["2013-07-09",5.8117,5.9087,5.6529,5.7411,250000.0],["2013-07-10",5.7852,5.8381,5.7411,5.8205,321100.0],["2013-07-11",5.9528,5.9528,5.8205,5.9351,373500.0],["2013-07-12",5.9351,6.0057,5.891,5.8999,176600.0],["2013-07-15",5.9351,5.9528,5.8822,5.9087,213100.0],["2013-07-16",5.9351,5.988,5.8646,5.9704,192800.0],["2013-07-17",5.9704,6.0321,5.9263,5.9792,331300.0],["2013-07-18",5.9792,6.0762,5.9528,5.988,274300.0],["2013-07-19",5.8999,5.9792,5.891,5.9175,147200.0],["2013-07-22",5.9528,6.041,5.9351,5.9616,113900.0],["2013-07-23",5.9616,5.9969,5.8999,5.9175,199300.0],["2013-07-24",5.9439,5.9616,5.8822,5.8999,215600.0],["2013-07-25",5.9263,5.9616,5.8381,5.8469,245600.0],["2013-07-26",5.8205,5.9616,5.7323,5.8734,415900.0],["2013-07-29",5.891,5.9528,5.8469,5.9175,152300.0],["2013-07-30",5.891,5.988,5.8028,5.8469,186700.0],["2013-07-31",5.8734,5.891,5.7323,5.7764,247800.0],["2013-08-01",5.8028,5.8734,5.7147,5.8293,262500.0],["2013-08-02",5.8381,6.0057,5.7411,5.9087,146500.0],["2013-08-05",5.9351,5.9616,5.8646,5.9351,95400.0],["2013-08-06",5.9528,6.041,5.8822,6.0145,119600.0],["2013-08-07",6.0233,6.0233,5.8822,5.8999,88800.0],["2013-08-08",5.8822,5.9792,5.8381,5.9439,110800.0],["2013-08-09",5.8822,5.9969,5.8646,5.9616,97400.0],["2013-08-12",5.9704,6.1556,5.9263,6.1291,181000.0],["2013-08-13",6.1644,6.4025,6.1203,6.2967,776600.0],["2013-08-14",6.3143,6.4025,6.2262,6.2791,234400.0],["2013-08-15",6.1732,6.3232,5.891,6.085,288200.0],["2013-08-16",6.0498,6.0851,5.8117,5.8205,296600.0],["2013-08-19",5.8205,5.8999,5.7058,5.7676,274100.0],["2013-08-20",5.8117,5.9616,5.794,5.9263,174300.0],["2013-08-21",5.9528,5.9616,5.7323,5.8117,216300.0],["2013-08-22",5.8117,5.9087,5.7588,5.8469,100900.0],["2013-08-23",5.8381,5.9792,5.8028,5.9704,81900.0],["2013-08-26",5.9528,6.138,5.9175,5.9263,199800.0],["2013-08-27",5.9175,5.9263,5.7147,5.7235,207500.0],["2013-08-28",5.7235,5.7499,5.6617,5.6882,88100.0],["2013-08-29",5.6882,5.8381,5.6706,5.7499,103500.0],["2013-08-30",5.7764,5.8028,5.6617,5.6794,145100.0],["2013-09-03",5.7058,5.8117,5.6882,5.7323,126900.0],["2013-09-04",5.7676,5.8293,5.6882,5.7676,220500.0],["2013-09-05",5.794,5.8028,5.7147,5.7852,326100.0],["2013-09-06",5.8028,5.9439,5.8028,5.9087,113800.0],["2013-09-09",5.9616,6.138,5.9263,6.1291,176100.0],["2013-09-10",6.1821,6.2791,6.1556,6.2262,166000.0],["2013-09-11",6.2702,6.4731,6.2526,6.3937,312500.0],["2013-09-12",6.4113,6.4378,6.3143,6.3584,179800.0],["2013-09-13",6.3496,6.4113,6.2967,6.3055,112600.0],["2013-09-16",6.3761,6.5084,6.2879,6.4907,387500.0],["2013-09-17",6.526,6.6142,6.5172,6.6054,280000.0],["2013-09-18",6.6054,6.7465,6.5348,6.6847,305800.0],["2013-09-19",6.7376,6.7376,6.5701,6.5965,178500.0],["2013-09-20",6.6318,6.6318,6.5436,6.5613,164700.0],["2013-09-23",6.5348,6.6054,6.526,6.5789,139900.0],["2013-09-24",6.4113,6.6142,6.3496,6.5877,556600.0],["2013-09-25",6.5613,6.7553,6.5436,6.7024,251600.0],["2013-09-26",6.7376,6.7906,6.6847,6.7465,228800.0],["2013-09-27",6.6759,6.7465,6.5965,6.6054,373700.0],["2013-09-30",6.5348,6.6318,6.5084,6.5348,111500.0],["2013-10-01",6.4907,6.5965,6.429,6.5789,215900.0],["2013-10-02",6.526,6.7288,6.526,6.6759,166100.0],["2013-10-03",6.6495,6.6847,6.6142,6.6495,137800.0],["2013-10-04",6.6142,6.72,6.6142,6.6936,125600.0],["2013-10-07",6.6671,6.7288,6.6406,6.6847,86500.0],["2013-10-08",6.6495,6.7465,6.623,6.7024,370500.0],["2013-10-09",6.6583,6.7994,6.6495,6.7729,395700.0],["2013-10-10",6.7906,6.8876,6.7376,6.8699,524400.0],["2013-10-11",6.8347,7.108,6.8347,7.0375,412700.0],["2013-10-14",6.9669,7.1257,6.9669,7.0992,290500.0],["2013-10-15",7.0639,7.1962,7.0639,7.1433,306100.0],["2013-10-16",7.1698,7.1962,6.9669,7.1521,172100.0],["2013-10-17",7.161,7.3021,7.0816,7.2844,413800.0],["2013-10-18",7.2844,7.2932,7.0816,7.1257,189400.0],["2013-10-21",7.108,7.1698,7.0551,7.1521,225700.0],["2013-10-22",7.1698,7.3197,7.108,7.2844,221400.0],["2013-10-23",7.2491,7.3462,7.1962,7.3109,280400.0],["2013-10-24",7.3021,7.3814,7.2668,7.3197,200000.0],["2013-10-25",7.3197,7.3726,7.3021,7.3197,256100.0],["2013-10-28",7.3197,7.4167,7.3109,7.3814,324700.0],["2013-10-29",7.3814,7.4079,7.161,7.1874,153200.0],["2013-10-30",7.1786,7.2227,6.9846,7.1257,327300.0],["2013-10-31",7.0816,7.1169,7.0287,7.0551,177500.0],["2013-11-01",7.0551,7.0992,6.9846,7.0816,236900.0],["2013-11-04",7.1169,7.161,7.0639,7.108,124400.0],["2013-11-05",7.0639,7.1433,6.9669,6.9846,179700.0],["2013-11-06",7.0463,7.0816,7.0287,7.0551,110700.0],["2013-11-07",7.0463,7.0463,6.8435,6.8964,370500.0],["2013-11-08",6.8435,6.8699,6.7112,6.7553,209100.0],["2013-11-11",6.72,6.7553,6.6406,6.72,147300.0],["2013-11-12",6.7024,6.8347,6.6583,6.8082,118200.0],["2013-11-13",6.8082,6.8964,6.7465,6.8964,217700.0],["2013-11-14",6.8876,7.0551,6.8523,7.0287,120200.0],["2013-11-15",7.0199,7.0992,7.011,7.0639,124200.0],["2013-11-18",7.0551,7.0551,6.8435,6.8523,412600.0],["2013-11-19",6.8347,6.9846,6.7729,6.9758,390200.0],["2013-11-20",6.9758,7.0992,6.8964,6.9493,209900.0],["2013-11-21",6.9317,7.0022,6.914,6.9846,109000.0],["2013-11-22",6.9758,7.0463,6.9669,7.011,189200.0],["2013-11-25",7.0551,7.0551,6.9581,6.9669,66800.0],["2013-11-26",6.9493,7.1433,6.9228,7.0816,140700.0],["2013-11-27",7.0904,7.2403,7.0904,7.2403,180400.0],["2013-11-29",7.2844,7.4079,7.1962,7.3726,257800.0],["2013-12-02",7.355,7.3726,7.2227,7.2491,149000.0],["2013-12-03",7.1962,7.1962,6.8788,6.9758,224000.0],["2013-12-04",6.8964,7.0287,6.8788,7.0199,498800.0],["2013-12-05",7.0022,7.0639,6.9405,7.0551,121500.0],["2013-12-06",7.0728,7.1433,7.0463,7.1169,72500.0],["2013-12-09",7.161,7.161,7.0816,7.0992,52200.0],["2013-12-10",7.0904,7.1874,7.0199,7.0199,72600.0],["2013-12-11",7.011,7.0551,6.9581,7.011,145400.0],["2013-12-12",6.9405,6.9846,6.8876,6.9228,132500.0],["2013-12-13",6.9669,6.9669,6.8082,6.8258,221300.0],["2013-12-16",6.8347,6.914,6.7994,6.8435,228400.0],["2013-12-17",6.8258,6.914,6.8082,6.8435,216200.0],["2013-12-18",6.9052,6.9052,6.7288,6.8082,201800.0],["2013-12-19",6.817,6.8876,6.8082,6.8347,170400.0],["2013-12-20",6.8347,7.0463,6.8347,6.9405,741300.0],["2013-12-23",7.011,7.011,6.817,6.9581,315700.0],["2013-12-24",6.9669,7.0992,6.9669,7.0816,101800.0],["2013-12-26",7.0728,7.0728,6.9052,6.9228,231200.0],["2013-12-27",6.8964,7.1433,6.8788,7.1169,211400.0],["2013-12-30",7.1169,7.161,7.0551,7.0551,154400.0],["2013-12-31",7.108,7.1962,7.0639,7.1345,135000.0],["2014-01-02",7.0639,7.0816,6.9405,6.9405,126100.0],["2014-01-03",6.914,6.9846,6.914,6.9405,72900.0],["2014-01-06",6.9228,6.9934,6.8876,6.8876,193400.0],["2014-01-07",6.8876,7.0022,6.8876,6.9405,82200.0],["2014-01-08",6.9052,6.9581,6.817,6.817,181100.0],["2014-01-09",6.8347,6.8347,6.6583,6.7288,304700.0],["2014-01-10",6.7288,6.7906,6.6936,6.7024,152000.0],["2014-01-13",6.7024,6.7641,6.6495,6.7024,209700.0],["2014-01-14",6.6759,6.8523,6.6759,6.8347,225300.0],["2014-01-15",6.817,6.8876,6.7465,6.7906,506500.0],["2014-01-16",6.7553,6.9758,6.7024,6.9758,121200.0],["2014-01-17",6.9934,7.011,6.9052,6.9846,161000.0],["2014-01-21",6.9758,7.0463,6.9581,7.011,164300.0],["2014-01-22",7.0463,7.108,7.0199,7.0375,122700.0],["2014-01-23",7.1433,7.1433,6.9228,6.9405,114100.0],["2014-01-24",6.8523,7.011,6.1909,6.3761,875200.0],["2014-01-27",6.4113,6.5084,6.2173,6.4907,277900.0],["2014-01-28",6.4907,6.8347,6.4554,6.7994,267100.0],["2014-01-29",6.7817,6.7817,6.5965,6.7641,227300.0],["2014-01-30",6.7906,6.8699,6.7112,6.7729,95100.0],["2014-01-31",6.6495,6.6936,6.5525,6.623,277800.0],["2014-02-03",6.5701,6.6142,6.1644,6.1821,294200.0],["2014-02-04",6.1821,6.3937,5.988,6.2967,197600.0],["2014-02-05",6.2967,6.5789,6.2702,6.5348,136900.0],["2014-02-06",6.5613,6.7906,6.5613,6.7465,218300.0],["2014-02-07",6.7641,6.8611,6.6759,6.6936,271800.0],["2014-02-10",6.6847,6.8523,6.6847,6.7288,181100.0],["2014-02-11",6.7288,6.8435,6.3584,6.7465,341300.0],["2014-02-12",6.7465,6.9228,6.72,6.8347,181900.0],["2014-02-13",6.7994,6.914,6.7994,6.8611,208000.0],["2014-02-14",6.8258,7.1257,6.8258,7.0551,193800.0],["2014-02-18",7.0463,7.0904,6.8964,6.8964,145600.0],["2014-02-19",6.8611,6.9228,6.7906,6.8347,152000.0],["2014-02-20",6.8347,6.9846,6.8347,6.914,123100.0],["2014-02-21",7.0022,7.0639,6.9669,7.011,126200.0],["2014-02-24",6.9934,7.0904,6.9758,7.0463,113900.0],["2014-02-25",7.0022,7.0022,6.7729,6.9052,173700.0],["2014-02-26",6.8699,6.9669,6.8699,6.914,113000.0],["2014-02-27",6.8964,6.9669,6.8435,6.9052,163400.0],["2014-02-28",6.8876,6.9758,6.8876,6.914,167600.0],["2014-03-03",6.8611,7.011,6.7024,6.7729,195000.0],["2014-03-04",6.8435,6.9758,6.8347,6.9669,134300.0],["2014-03-05",7.0022,7.0816,6.9758,6.9846,199000.0],["2014-03-06",6.9758,7.0551,6.9493,7.0022,128000.0],["2014-03-07",6.9934,7.1345,6.9317,7.0551,405100.0],["2014-03-10",6.9934,7.1433,6.9669,7.0904,168800.0],["2014-03-11",7.0904,7.1345,6.9934,7.0287,89300.0],["2014-03-12",7.0287,7.2227,6.9846,7.0992,237400.0],["2014-03-13",7.0992,7.1433,6.9405,6.9493,150200.0],["2014-03-14",6.9317,7.0551,6.9228,7.0199,114800.0],["2014-03-17",7.0728,7.1433,7.011,7.011,107500.0],["2014-03-18",7.0287,7.0639,6.9493,7.0287,76700.0],["2014-03-19",7.0728,7.0992,6.914,7.0022,98400.0],["2014-03-20",6.9405,7.0022,6.8788,6.9493,174800.0],["2014-03-21",6.9758,6.9758,6.7906,6.817,262300.0],["2014-03-24",6.7994,6.914,6.6847,6.8523,421700.0],["2014-03-25",6.914,7.0992,6.8347,7.0992,777500.0],["2014-03-26",7.108,7.1433,7.0022,7.1169,258100.0],["2014-03-27",7.1257,7.1786,6.9405,6.9758,273300.0],["2014-03-28",7.011,7.1433,7.0022,7.1345,70700.0],["2014-03-31",7.1433,7.2315,7.108,7.1962,139600.0],["2014-04-01",7.2051,7.2491,7.1169,7.1698,152200.0],["2014-04-02",7.161,7.2756,7.1433,7.2403,241300.0],["2014-04-03",7.2668,7.2844,7.2051,7.2491,97800.0],["2014-04-04",7.3021,7.3021,7.1698,7.1786,99700.0],["2014-04-07",7.1786,7.2491,7.161,7.2051,157300.0],["2014-04-08",7.2227,7.3021,7.161,7.2315,170800.0],["2014-04-09",7.2315,7.4079,7.2315,7.3638,968800.0],["2014-04-10",7.3814,7.5049,7.3726,7.4696,258100.0],["2014-04-11",7.4608,7.6195,7.4608,7.4961,151800.0],["2014-04-14",7.6019,7.8929,7.5402,7.8488,427300.0],["2014-04-15",7.8665,7.9282,7.8136,7.8577,405100.0],["2014-04-16",7.8841,7.937,7.8488,7.8929,229700.0],["2014-04-17",7.937,7.937,7.8577,7.8929,118800.0],["2014-04-21",7.9106,7.9282,7.8136,7.8577,94400.0],["2014-04-22",7.8577,7.8929,7.8312,7.8488,97100.0],["2014-04-23",7.8929,7.9194,7.8488,7.8929,151500.0],["2014-04-24",7.937,8.0958,7.937,8.0605,263800.0],["2014-04-25",8.0693,8.1575,7.9635,8.1575,207600.0],["2014-04-28",8.2016,8.2192,8.0781,8.184,210700.0],["2014-04-29",8.1751,8.2369,8.0517,8.0517,180600.0],["2014-04-30",8.0693,8.0693,7.84,7.8665,185900.0],["2014-05-01",7.84,7.8841,7.7077,7.7959,151700.0],["2014-05-02",7.8047,7.9899,7.8047,7.937,126700.0],["2014-05-05",7.8753,7.8753,7.646,7.7077,342200.0],["2014-05-06",7.7077,7.8312,7.6372,7.7254,186800.0],["2014-05-07",7.7342,7.8312,7.7165,7.8047,86300.0],["2014-05-08",7.8488,7.9547,7.7871,7.8047,112500.0],["2014-05-09",7.7959,7.8488,7.7695,7.7871,161400.0],["2014-05-12",7.84,7.9635,7.8224,7.8929,200700.0],["2014-05-13",7.9635,8.1134,7.8841,8.0605,152400.0],["2014-05-14",8.1134,8.1134,7.9106,7.9899,131100.0],["2014-05-15",7.9899,8.0428,7.8488,7.8929,130500.0],["2014-05-16",7.8841,7.9723,7.8136,7.9458,107600.0],["2014-05-19",7.8929,7.9723,7.8929,7.9547,133400.0],["2014-05-20",7.9282,8.0693,7.8929,8.0517,114300.0],["2014-05-21",8.0958,8.1222,8.0605,8.1134,95100.0],["2014-05-22",8.1222,8.1663,8.0693,8.0781,101300.0],["2014-05-23",8.0605,8.1928,8.0517,8.0869,57000.0],["2014-05-27",8.1575,8.1839,7.9811,8.0781,139600.0],["2014-05-28",8.0252,8.1046,7.9547,8.0164,123300.0],["2014-05-29",8.0164,8.1134,7.9458,8.0428,84900.0],["2014-05-30",8.0517,8.0958,7.9811,8.0252,121400.0],["2014-06-02",8.2721,8.5014,8.2633,8.3603,566400.0],["2014-06-03",8.2986,8.5014,8.2898,8.4044,1912000.0],["2014-06-04",8.4044,8.5543,8.3251,8.5014,389100.0],["2014-06-05",8.4573,8.7131,8.4309,8.6337,308400.0],["2014-06-06",8.6866,8.7925,8.6161,8.7748,237200.0],["2014-06-09",8.7307,8.8718,8.7307,8.7395,181900.0],["2014-06-10",8.6866,8.8189,8.6778,8.7572,122400.0],["2014-06-11",8.7043,8.8542,8.6514,8.669,152500.0],["2014-06-12",8.6425,8.6866,8.6073,8.6249,117400.0],["2014-06-13",8.572,8.6602,8.5632,8.5632,114400.0],["2014-06-16",8.5543,8.5896,8.1399,8.3515,406400.0],["2014-06-17",8.3427,8.4309,8.3339,8.3339,177000.0],["2014-06-18",8.1928,8.1928,8.0605,8.1487,585400.0],["2014-06-19",8.131,8.2545,8.0958,8.2369,264700.0],["2014-06-20",8.2457,8.3956,8.2016,8.3691,290800.0],["2014-06-23",8.3339,8.4573,8.3251,8.3868,214900.0],["2014-06-24",8.4132,8.4485,8.3427,8.3515,190100.0],["2014-06-25",8.3074,8.3427,8.1222,8.1663,250500.0],["2014-06-26",8.131,8.184,8.1222,8.1399,74600.0],["2014-06-27",8.1399,8.475,8.1399,8.4662,160300.0],["2014-06-30",8.4309,8.4309,8.3074,8.3251,220300.0],["2014-07-01",8.378,8.4132,8.2721,8.3339,169900.0],["2014-07-02",8.2898,8.4838,8.2898,8.4838,90800.0],["2014-07-03",8.4926,8.4926,8.3868,8.475,67200.0],["2014-07-07",8.5103,8.6425,8.4044,8.6161,140100.0],["2014-07-08",8.5632,8.572,8.4132,8.4838,169300.0],["2014-07-09",8.4573,8.6249,8.3162,8.5632,287100.0],["2014-07-10",8.5014,8.6954,8.4132,8.6425,181800.0],["2014-07-11",8.6866,8.863,8.5279,8.8189,204400.0],["2014-07-14",8.8189,8.9953,8.7925,8.8101,225500.0],["2014-07-15",8.7748,8.8189,8.5808,8.7925,364600.0],["2014-07-16",8.7748,8.9159,8.766,8.8366,440400.0],["2014-07-17",8.8189,8.8895,8.7219,8.766,186200.0],["2014-07-18",8.7748,9.0835,8.7748,8.863,134000.0],["2014-07-21",8.8101,8.863,8.6337,8.6954,166400.0],["2014-07-22",8.7043,8.766,8.6249,8.7484,133700.0],["2014-07-23",8.7484,8.7484,8.6778,8.6866,132500.0],["2014-07-24",8.6866,8.8366,8.6602,8.8189,286700.0],["2014-07-25",8.7748,8.8806,8.7307,8.7748,149200.0],["2014-07-28",8.7748,8.8189,8.7572,8.8013,100700.0],["2014-07-29",8.8189,8.8366,8.7484,8.7484,66200.0],["2014-07-30",8.8013,8.8101,8.7219,8.7925,100600.0],["2014-07-31",8.7484,8.8277,8.7219,8.7836,202000.0],["2014-08-01",8.7307,8.9512,8.7307,8.9336,210400.0],["2014-08-04",8.9336,9.0835,8.9247,8.9424,248600.0],["2014-08-05",8.9424,8.9424,8.7836,8.8189,251900.0],["2014-08-06",8.8189,8.9953,8.7925,8.8806,515600.0],["2014-08-07",8.9071,9.1099,8.8983,8.9953,168800.0],["2014-08-08",9.0306,9.0482,8.9159,9.0394,43300.0],["2014-08-11",9.0394,9.1276,9.0041,9.0394,167100.0],["2014-08-12",9.0394,9.0394,8.9159,9.0129,125500.0],["2014-08-13",9.0394,9.0394,8.863,8.8983,140100.0],["2014-08-14",8.9247,8.9247,8.7131,8.7307,171100.0],["2014-08-15",8.8013,8.8718,8.4662,8.4662,176700.0],["2014-08-18",8.4573,8.669,8.4397,8.5896,352100.0],["2014-08-19",8.6161,8.7131,8.4221,8.4397,415500.0],["2014-08-20",8.3956,8.4838,8.228,8.3515,195500.0],["2014-08-21",8.3868,8.4926,8.2545,8.2633,153800.0],["2014-08-22",8.2369,8.2721,7.8841,8.2457,265400.0],["2014-08-25",8.2633,8.3162,7.9811,8.0517,232800.0],["2014-08-26",7.9988,8.2016,7.9899,8.0958,149600.0],["2014-08-27",8.0517,8.2986,8.0428,8.2898,167600.0],["2014-08-28",8.228,8.4044,8.2104,8.2986,161000.0],["2014-08-29",8.281,8.3691,8.2457,8.3339,230300.0],["2014-09-02",8.0605,8.3074,7.6813,7.8841,784900.0],["2014-09-03",7.8929,8.1046,7.8753,7.9988,3229600.0],["2014-09-04",7.9988,8.228,7.9988,8.0781,305200.0],["2014-09-05",8.0428,8.0605,7.9635,7.9899,254000.0],["2014-09-08",7.9635,8.1134,7.7783,7.937,225000.0],["2014-09-09",7.937,7.9723,7.9194,7.9458,160600.0],["2014-09-10",7.937,7.9811,7.9194,7.9458,142000.0],["2014-09-11",7.8841,7.9899,7.8665,7.9458,219700.0],["2014-09-12",7.937,7.9811,7.8929,7.9458,169900.0],["2014-09-15",7.937,7.9458,7.84,7.84,209800.0],["2014-09-16",7.8488,7.9988,7.84,7.9017,140800.0],["2014-09-17",7.9282,7.9899,7.8841,7.937,180600.0],["2014-09-18",7.937,8.0428,7.8929,7.9988,184600.0],["2014-09-19",8.0252,8.0428,7.9635,7.9811,109900.0],["2014-09-22",7.9017,7.9811,7.8488,7.9635,245500.0],["2014-09-23",7.937,7.9899,7.8929,7.9458,231100.0],["2014-09-24",7.9194,8.0252,7.8665,7.9988,293500.0],["2014-09-25",8.0076,8.0076,7.7959,7.8136,209700.0],["2014-09-26",7.8312,7.8488,7.646,7.8312,199600.0],["2014-09-29",7.7783,7.8841,7.7165,7.8665,223300.0],["2014-09-30",7.8577,7.8577,7.7077,7.7606,282800.0],["2014-10-01",7.7342,7.8047,7.7077,7.7606,236200.0],["2014-10-02",7.7606,7.8047,7.5754,7.6725,297000.0],["2014-10-03",7.6813,7.7783,7.6548,7.6636,128800.0],["2014-10-06",7.6548,7.8047,7.6548,7.8047,126800.0],["2014-10-07",7.7606,7.8753,7.7165,7.7783,143100.0],["2014-10-08",7.7783,7.8665,7.6813,7.8488,122000.0],["2014-10-09",7.8488,7.9106,7.6725,7.7077,123000.0],["2014-10-10",7.6284,7.6813,7.5314,7.5666,179300.0],["2014-10-13",7.5314,7.5314,7.3373,7.4784,158900.0],["2014-10-14",7.4079,7.5049,7.3021,7.4079,184400.0],["2014-10-15",7.2932,7.3726,7.0728,7.3462,218600.0],["2014-10-16",7.2403,7.5225,7.2139,7.3991,103000.0],["2014-10-17",7.4608,7.5666,7.4432,7.4961,59400.0],["2014-10-20",7.4873,7.5931,7.4696,7.5931,364500.0],["2014-10-21",7.5402,7.7254,7.4608,7.6548,199500.0],["2014-10-22",7.6372,7.7342,7.5137,7.549,115100.0],["2014-10-23",7.6019,7.6019,7.355,7.4079,153500.0],["2014-10-24",7.3991,7.5137,7.2139,7.2227,167400.0],["2014-10-27",7.161,7.3373,7.161,7.3021,215700.0],["2014-10-28",7.3285,7.5666,7.3285,7.5578,120400.0],["2014-10-29",7.5402,7.7165,7.452,7.6548,438200.0],["2014-10-30",7.646,7.6989,7.6019,7.6372,50300.0],["2014-10-31",7.6284,8.0252,7.6284,7.9988,277500.0],["2014-11-03",7.9899,8.0517,7.9106,7.9194,159900.0],["2014-11-04",7.6548,7.9811,7.5314,7.9547,162300.0],["2014-11-05",8.034,8.034,7.84,7.8753,229300.0],["2014-11-06",7.8753,7.9547,7.8488,7.8841,218000.0],["2014-11-07",7.9194,7.9282,7.7871,7.8577,149700.0],["2014-11-10",7.84,7.9194,7.8136,7.8488,59400.0],["2014-11-11",7.8488,7.9017,7.8136,7.8841,72500.0],["2014-11-12",7.84,7.9017,7.8047,7.84,95900.0],["2014-11-13",7.8224,8.0958,7.7783,8.0252,109800.0],["2014-11-14",8.0428,8.131,7.9811,8.0869,72400.0],["2014-11-17",8.0517,8.1751,8.0252,8.1575,112600.0],["2014-11-18",8.131,8.131,8.0605,8.0958,144900.0],["2014-11-19",8.1134,8.2721,8.0869,8.2192,110100.0],["2014-11-20",8.2192,8.2457,8.1399,8.228,136500.0],["2014-11-21",8.228,8.378,8.228,8.2986,98000.0],["2014-11-24",8.2986,8.3515,8.228,8.2898,57800.0],["2014-11-25",8.2369,8.3691,8.2369,8.3251,100600.0],["2014-11-26",8.2986,8.3427,8.2633,8.2721,67000.0],["2014-11-28",8.2369,8.2369,7.7959,8.0252,192500.0],["2014-12-01",7.9723,7.9723,7.8136,7.8841,320500.0],["2014-12-02",7.8841,7.9811,7.7871,7.8136,96800.0],["2014-12-03",7.8047,8.1487,7.7871,8.0252,429300.0],["2014-12-04",8.0164,8.0605,7.84,7.8665,109300.0],["2014-12-05",7.8488,8.0076,7.7606,7.9899,1131300.0],["2014-12-08",7.937,8.0252,7.7871,7.8047,254700.0],["2014-12-09",7.743,8.1134,7.6548,8.0428,276600.0],["2014-12-10",7.9899,8.0428,7.5578,7.6019,217000.0],["2014-12-11",7.5843,7.7077,7.5137,7.5225,144500.0],["2014-12-12",7.4873,7.5843,7.2403,7.3021,135700.0],["2014-12-15",7.3197,7.355,6.8788,7.0199,173400.0],["2014-12-16",6.914,7.0728,6.7112,6.9052,377900.0],["2014-12-17",6.8788,7.0287,6.8435,6.9934,142800.0],["2014-12-18",7.0639,7.1433,6.9052,6.9934,132000.0],["2014-12-19",7.011,7.0904,6.8611,6.9052,95000.0],["2014-12-22",6.9669,7.0992,6.9405,7.0375,87300.0],["2014-12-23",7.0199,7.1433,6.9405,6.9669,76300.0],["2014-12-24",6.9052,7.0199,6.8523,6.9669,59300.0],["2014-12-26",6.9581,7.0022,6.9228,6.9669,22200.0],["2014-12-29",6.914,7.0463,6.8435,6.9493,119000.0],["2014-12-30",6.9669,7.0287,6.8788,6.9581,60100.0],["2014-12-31",6.9228,7.108,6.8347,7.0639,176600.0],["2015-01-02",7.0199,7.1169,7.011,7.0375,124400.0],["2015-01-05",7.011,7.1345,6.9317,6.9669,132400.0],["2015-01-06",7.0022,7.0728,6.8876,6.9758,152800.0],["2015-01-07",6.9758,7.108,6.9581,7.0639,253000.0],["2015-01-08",7.108,7.2403,7.108,7.1874,84800.0],["2015-01-09",7.1786,7.3197,7.1786,7.3021,78100.0],["2015-01-12",7.2756,7.3109,7.1257,7.2756,269400.0],["2015-01-13",7.2756,7.2844,6.8964,7.0022,388800.0],["2015-01-14",7.0463,7.0904,6.914,7.0816,73800.0],["2015-01-15",7.0816,7.0816,6.9228,6.9581,216600.0],["2015-01-16",6.9934,7.0904,6.914,7.0022,220200.0],["2015-01-20",7.011,7.0904,6.914,6.9846,90600.0],["2015-01-21",6.9581,7.0463,6.8611,6.914,116400.0],["2015-01-22",6.9228,7.0639,6.8876,7.0287,253000.0],["2015-01-23",6.9846,7.0287,6.8611,6.9405,67800.0],["2015-01-26",6.914,6.9758,6.8082,6.8347,72400.0],["2015-01-27",6.7817,7.0904,6.7817,7.0551,67500.0],["2015-01-28",7.0551,7.0992,6.8876,6.9405,132000.0],["2015-01-29",6.9228,7.0022,6.7288,6.9669,97000.0],["2015-01-30",6.8876,6.9405,6.7376,6.8435,164300.0],["2015-02-02",6.8788,7.0199,6.817,7.011,293700.0],["2015-02-03",7.0551,7.2491,7.0022,7.0639,1254100.0],["2015-02-04",7.0639,7.161,7.0022,7.0551,212200.0],["2015-02-05",7.0992,7.1521,6.9934,7.1345,223200.0],["2015-02-06",7.1433,7.2139,7.0639,7.1433,389300.0],["2015-02-09",7.108,7.2227,7.108,7.1433,224500.0],["2015-02-10",7.1786,7.1874,7.0728,7.1257,120300.0],["2015-02-11",7.0816,7.1257,7.0639,7.0992,67800.0],["2015-02-12",7.0904,7.1521,7.0463,7.0904,185400.0],["2015-02-13",7.0375,7.1169,7.0287,7.0816,118700.0],["2015-02-17",7.0992,7.1345,7.0287,7.1169,146900.0],["2015-02-18",7.0992,7.1433,6.9934,7.0904,108000.0],["2015-02-19",7.0816,7.1345,7.0816,7.108,208600.0],["2015-02-20",7.0551,7.1433,7.0551,7.0992,159300.0],["2015-02-23",7.0728,7.258,7.0639,7.2403,309900.0],["2015-02-24",7.2491,7.4255,7.2403,7.3197,909900.0],["2015-02-25",7.3109,7.5931,7.3109,7.4432,700100.0],["2015-02-26",7.4961,7.9017,7.452,7.8665,214500.0],["2015-02-27",7.7871,7.9988,7.743,7.8047,206200.0],["2015-03-02",7.8841,7.937,7.7871,7.8136,152400.0],["2015-03-03",7.7871,7.8224,7.6548,7.6989,138700.0],["2015-03-04",7.6813,7.7606,7.549,7.743,363900.0],["2015-03-05",7.7342,8.2721,7.7342,8.2457,533200.0],["2015-03-06",8.2633,8.378,8.131,8.2369,224400.0],["2015-03-09",8.2369,8.7925,8.2016,8.4485,508300.0],["2015-03-10",8.3427,8.3691,8.0428,8.2016,227500.0],["2015-03-11",8.2369,8.8013,8.1222,8.7131,441300.0],["2015-03-12",8.7836,8.8013,8.5191,8.6425,522000.0],["2015-03-13",8.6602,8.669,8.4926,8.5808,207400.0],["2015-03-16",8.5543,8.6425,8.4485,8.572,453700.0],["2015-03-17",8.5014,8.6778,8.4926,8.6337,509400.0],["2015-03-18",8.5632,8.669,8.5014,8.6602,299500.0],["2015-03-19",8.6866,8.863,8.6337,8.8366,452000.0],["2015-03-20",8.8542,9.5421,8.7925,9.3833,1227000.0],["2015-03-23",9.3657,10.0712,9.3657,9.789,451800.0],["2015-03-24",9.7714,9.8595,9.348,9.5156,376600.0],["2015-03-25",9.5509,9.6391,9.304,9.3128,307600.0],["2015-03-26",9.304,9.304,8.9953,9.0747,341800.0],["2015-03-27",9.0923,9.2158,8.8542,8.8895,477000.0],["2015-03-30",8.8806,9.0658,8.7836,8.9777,594000.0],["2015-03-31",8.8454,9.1276,8.8189,9.0129,228100.0],["2015-04-01",8.9953,9.0747,8.9336,8.96,222900.0],["2015-04-02",8.9159,9.401,8.863,9.0923,804500.0],["2015-04-06",9.0923,9.3921,9.0482,9.3216,218000.0],["2015-04-07",9.2599,9.2599,9.0041,9.0658,311300.0],["2015-04-08",9.0923,9.1629,8.9424,9.0306,244300.0],["2015-04-09",9.0306,9.0482,8.9247,8.9953,521400.0],["2015-04-10",9.0217,9.1452,9.0129,9.1276,191600.0],["2015-04-13",9.0747,9.1276,9.0306,9.0835,135000.0],["2015-04-14",9.0658,9.154,9.0394,9.0747,267200.0],["2015-04-15",9.1099,9.154,8.8806,8.9071,168900.0],["2015-04-16",8.9777,9.0306,8.863,8.8983,126500.0],["2015-04-17",8.8542,8.96,8.7925,8.9424,389600.0],["2015-04-20",8.9688,8.9688,8.8454,8.8718,99400.0],["2015-04-21",8.9071,9.0394,8.863,8.9512,217800.0],["2015-04-22",8.9777,9.0835,8.8189,9.0041,76900.0],["2015-04-23",9.0129,9.1452,8.863,8.9953,154800.0],["2015-04-24",9.0041,9.1364,8.9336,8.9688,128000.0],["2015-04-27",8.9688,9.154,8.9336,9.0835,151300.0],["2015-04-28",9.0482,9.0835,8.9424,8.9953,128400.0],["2015-04-29",8.9953,8.9953,8.8718,8.9159,114600.0],["2015-04-30",8.8718,8.9512,8.5014,8.5632,338800.0],["2015-05-01",8.5808,8.7572,8.5455,8.6866,175300.0],["2015-05-04",8.6866,9.0747,8.6866,8.96,167600.0],["2015-05-05",8.9688,8.9865,8.7395,8.7484,157700.0],["2015-05-06",8.7131,8.7748,8.5984,8.6161,90500.0],["2015-05-07",8.5896,8.6778,8.4573,8.5984,95900.0],["2015-05-08",8.6425,8.766,8.6073,8.6425,51100.0],["2015-05-11",8.6161,8.7043,8.5455,8.5896,124500.0],["2015-05-12",8.5632,8.9777,8.4662,8.9688,399500.0],["2015-05-13",9.0129,9.154,8.9512,8.9777,103000.0],["2015-05-14",9.0041,9.1893,9.0041,9.1805,208800.0],["2015-05-15",9.2599,9.5068,9.1188,9.2422,105400.0],["2015-05-18",9.1805,9.2599,9.0482,9.1717,231500.0],["2015-05-19",9.2158,9.2599,8.8189,9.0835,223400.0],["2015-05-20",9.0747,9.0747,8.7836,8.9953,207400.0],["2015-05-21",8.9865,9.0217,8.8454,8.8718,293400.0],["2015-05-22",8.8366,9.0041,8.7131,8.8542,215700.0],["2015-05-26",8.8101,8.8983,8.6866,8.7131,200100.0],["2015-05-27",8.7219,8.7219,8.5984,8.6514,239500.0],["2015-05-28",8.6337,8.6337,8.5279,8.5543,150300.0],["2015-05-29",8.5279,8.6073,8.4573,8.5191,164200.0],["2015-06-01",8.5367,8.5367,8.4132,8.4221,422200.0],["2015-06-02",8.4221,8.7748,8.4132,8.7307,672500.0],["2015-06-03",8.7572,8.9071,8.7219,8.8542,225400.0],["2015-06-04",8.8013,9.057,8.766,8.8454,421500.0],["2015-06-05",8.8366,8.9777,8.7748,8.863,114400.0],["2015-06-08",8.8806,8.9424,8.7043,8.8454,150800.0],["2015-06-09",8.8189,8.8189,8.7307,8.8013,88900.0],["2015-06-10",8.8013,8.8983,8.5808,8.7219,327800.0],["2015-06-11",8.7307,8.7836,8.6073,8.6161,62300.0],["2015-06-12",8.6073,8.6602,8.4838,8.6337,120800.0],["2015-06-15",8.5808,8.6249,8.4662,8.5279,79100.0],["2015-06-16",8.5367,8.6249,8.4573,8.4926,117900.0],["2015-06-17",8.4838,8.4838,7.937,8.1134,742400.0],["2015-06-18",8.1399,8.2104,8.0252,8.0869,70800.0],["2015-06-19",8.1046,8.2898,7.9282,8.2898,432200.0],["2015-06-22",8.2898,8.5808,8.1928,8.5543,394700.0],["2015-06-23",8.5808,8.6161,8.4044,8.4662,135800.0],["2015-06-24",8.475,8.475,8.2192,8.2369,76800.0],["2015-06-25",8.2721,8.4309,8.1222,8.378,246900.0],["2015-06-26",8.3691,8.4044,8.2545,8.378,628100.0],["2015-06-29",8.3339,8.3691,8.131,8.2016,127400.0],["2015-06-30",8.228,8.2457,8.0869,8.131,124300.0],["2015-07-01",8.1575,8.2369,8.0958,8.1134,53700.0],["2015-07-02",8.1663,8.1663,8.0076,8.1399,145800.0],["2015-07-06",8.0958,8.4044,8.0076,8.3427,334900.0],["2015-07-07",8.3603,8.4662,8.2016,8.3339,243300.0],["2015-07-08",8.281,8.3251,7.9547,8.0869,117500.0],["2015-07-09",8.1399,8.281,8.0517,8.1663,163500.0],["2015-07-10",8.2192,8.3427,8.1046,8.2016,139300.0],["2015-07-13",8.2545,8.3251,8.1928,8.2457,70700.0],["2015-07-14",8.2016,8.3603,8.1751,8.2721,213600.0],["2015-07-15",8.2721,8.378,8.2104,8.2898,307500.0],["2015-07-16",8.281,8.3515,8.1222,8.2457,158100.0],["2015-07-17",8.2633,8.2633,8.1134,8.1575,439300.0],["2015-07-20",8.1663,8.2016,8.0164,8.0517,91100.0],["2015-07-21",7.9899,8.131,7.7959,7.9635,204900.0],["2015-07-22",7.8929,8.0252,7.7342,7.7783,117500.0],["2015-07-23",7.743,7.8047,7.6372,7.7254,82600.0],["2015-07-24",7.7077,7.7518,7.6019,7.7342,120600.0],["2015-07-27",7.6989,7.8136,7.5666,7.6019,122700.0],["2015-07-28",7.6195,7.6636,7.5578,7.6107,784300.0],["2015-07-29",7.6195,7.9194,7.6195,7.8577,39900.0],["2015-07-30",7.8047,7.8312,7.7254,7.7342,18500.0],["2015-07-31",7.6989,7.937,7.6019,7.6284,130100.0],["2015-08-03",7.6372,7.6725,7.4961,7.6019,81600.0],["2015-08-04",7.6107,7.6813,7.5137,7.6372,56300.0],["2015-08-05",7.6636,7.7342,7.4961,7.5843,151200.0],["2015-08-06",7.549,7.6107,7.3902,7.5931,84000.0],["2015-08-07",7.5843,7.6019,7.4255,7.4343,151400.0],["2015-08-10",7.4696,7.6284,7.4343,7.6019,74700.0],["2015-08-11",7.5666,7.6107,7.5137,7.5314,116100.0],["2015-08-12",7.4873,7.5225,7.3902,7.4784,71100.0],["2015-08-13",7.4696,7.549,7.3726,7.4167,86200.0],["2015-08-14",7.2315,7.5402,7.1169,7.3638,235600.0],["2015-08-17",7.3462,7.4167,7.2051,7.3462,92300.0],["2015-08-18",7.258,7.3814,7.1786,7.258,103400.0],["2015-08-19",7.2403,7.3109,7.0816,7.1874,218900.0],["2015-08-20",7.1962,7.2403,7.0816,7.1786,99700.0],["2015-08-21",7.1257,7.1962,7.0022,7.108,173300.0],["2015-08-24",6.817,6.9758,5.9175,6.7376,222500.0],["2015-08-25",6.8347,7.011,6.72,6.72,113900.0],["2015-08-26",6.6936,6.8258,6.5701,6.6936,165200.0],["2015-08-27",6.7817,7.1786,6.7376,7.0904,190600.0],["2015-08-28",7.0728,7.2315,7.0639,7.161,50700.0],["2015-08-31",7.0992,7.2051,7.0287,7.0287,62700.0],["2015-09-01",6.9493,7.0551,6.9317,6.9405,92400.0],["2015-09-02",6.9934,7.0551,6.7641,6.8523,139100.0],["2015-09-03",6.8611,7.2315,6.817,7.108,263100.0],["2015-09-04",7.0287,7.161,7.0199,7.1433,69300.0],["2015-09-08",7.2315,7.3373,7.0992,7.1962,188800.0],["2015-09-09",7.2403,7.4784,7.1786,7.2756,114000.0],["2015-09-10",7.258,7.3197,7.1433,7.1786,59700.0],["2015-09-11",7.1698,7.2756,7.0904,7.1257,119500.0],["2015-09-14",7.2315,7.4873,7.2315,7.4696,115100.0],["2015-09-15",7.4432,7.5314,7.2844,7.4255,98300.0],["2015-09-16",7.4961,7.7518,7.4343,7.646,318900.0],["2015-09-17",7.6195,7.7606,7.5843,7.6548,369400.0],["2015-09-18",7.6019,7.6636,7.5137,7.5578,380200.0],["2015-09-21",7.5931,7.6372,7.3902,7.4167,78000.0],["2015-09-22",7.3462,7.3726,7.2491,7.2668,62000.0],["2015-09-23",7.3021,7.3462,7.1521,7.258,155200.0],["2015-09-24",7.2139,7.3373,7.1169,7.2668,151700.0],["2015-09-25",7.3109,7.3991,7.161,7.161,153200.0],["2015-09-28",7.2668,7.3373,7.0463,7.0816,116700.0],["2015-09-29",7.0816,7.1698,6.9581,7.011,152100.0],["2015-09-30",7.0551,7.1169,6.9846,7.0199,146800.0],["2015-10-01",6.9846,7.2315,6.9846,7.1521,452600.0],["2015-10-02",7.108,7.4255,7.011,7.3991,329200.0],["2015-10-05",7.4608,7.8047,7.3638,7.6901,145600.0],["2015-10-06",7.6195,7.8577,7.549,7.6989,221400.0],["2015-10-07",7.7165,8.131,7.7165,8.034,244100.0],["2015-10-08",8.0428,8.1046,8.0252,8.0958,98700.0],["2015-10-09",8.1134,8.3515,8.0605,8.0605,154100.0],["2015-10-12",8.0517,8.2192,8.034,8.0781,69700.0],["2015-10-13",8.0958,8.1399,7.9106,7.9106,73800.0],["2015-10-14",7.9282,7.9547,7.8224,7.8488,113900.0],["2015-10-15",7.8576,8.0517,7.84,8.0076,149500.0],["2015-10-16",8.0958,8.1487,7.937,8.131,401100.0],["2015-10-19",8.1222,8.1399,7.8665,7.9458,110600.0],["2015-10-20",7.9458,8.0517,7.8753,7.9458,107200.0],["2015-10-21",7.9458,7.9811,7.7606,7.7959,98000.0],["2015-10-22",7.8665,8.0252,7.7783,7.937,167800.0],["2015-10-23",7.9458,8.1222,7.8841,8.1222,384600.0],["2015-10-26",8.3074,9.1629,8.3074,8.7043,1132300.0],["2015-10-27",8.5632,8.6514,8.3251,8.5543,764500.0],["2015-10-28",8.4926,8.9688,8.4044,8.9071,455800.0],["2015-10-29",8.9336,9.6214,8.7043,9.3304,819300.0],["2015-10-30",9.2599,9.6743,9.251,9.3392,899000.0],["2015-11-02",9.3304,9.6567,9.3216,9.5068,432500.0],["2015-11-03",9.4803,9.5244,9.0835,9.348,427000.0],["2015-11-04",9.348,9.9036,9.3392,9.6303,619500.0],["2015-11-05",9.6303,9.692,9.4362,9.4803,432600.0],["2015-11-06",9.4098,9.692,9.2246,9.692,305400.0],["2015-11-09",9.692,9.7802,9.5332,9.5862,170400.0],["2015-11-10",9.5332,9.5773,9.3833,9.498,163300.0],["2015-11-11",9.4627,9.6743,9.4539,9.5509,138800.0],["2015-11-12",9.4627,9.9477,9.4274,9.9125,443000.0],["2015-11-13",9.2863,9.9477,9.0394,9.5862,527600.0],["2015-11-16",9.5332,10.0359,9.5332,9.9036,558200.0],["2015-11-17",9.9301,10.0095,9.8243,9.9654,412400.0],["2015-11-18",10.0095,10.0888,9.7537,9.9036,514900.0],["2015-11-19",9.9389,10.0712,9.7537,9.7537,392700.0],["2015-11-20",9.8243,9.9125,9.401,9.6126,1095400.0],["2015-11-23",9.9477,9.9654,9.6126,9.6567,2116600.0],["2015-11-24",9.6391,9.7625,9.5773,9.6391,554500.0],["2015-11-25",9.6567,9.7449,9.4715,9.6214,357500.0],["2015-11-27",9.6126,9.789,9.5597,9.6479,225200.0],["2015-11-30",9.692,9.9477,9.6391,9.9213,1085900.0],["2015-12-01",9.9477,9.9477,9.5597,9.6832,308700.0],["2015-12-02",9.6479,9.7184,9.4539,9.6214,267500.0],["2015-12-03",9.6303,9.7096,9.4362,9.5244,183400.0],["2015-12-04",9.5244,9.692,9.5068,9.6655,161100.0],["2015-12-07",9.6743,9.692,9.5156,9.595,270900.0],["2015-12-08",9.5068,9.5685,9.251,9.3392,248500.0],["2015-12-09",9.304,9.5244,9.251,9.3304,449800.0],["2015-12-10",9.2599,9.5509,9.1717,9.4186,280400.0],["2015-12-11",9.348,9.8595,9.3128,9.3921,935400.0],["2015-12-14",9.3833,10.0006,9.3216,9.5597,756400.0],["2015-12-15",10.0447,10.3358,9.8948,10.2917,2213900.0],["2015-12-16",10.3269,10.8032,10.2564,10.6621,1082500.0],["2015-12-17",10.6709,11.0677,10.6709,10.8561,659800.0],["2015-12-18",10.8208,10.8384,10.4151,10.6532,616600.0],["2015-12-21",10.7591,10.812,10.4769,10.5474,203100.0],["2015-12-22",10.5121,10.6092,10.3799,10.5739,435700.0],["2015-12-23",10.618,10.6444,10.4681,10.5298,411000.0],["2015-12-24",10.5121,10.6973,10.4945,10.6092,178700.0],["2015-12-28",10.5827,10.9355,10.521,10.8296,370000.0],["2015-12-29",10.8473,11.0677,10.8384,10.9795,366300.0],["2015-12-30",10.9619,10.9972,10.715,10.7326,292200.0],["2015-12-31",10.715,11.0325,10.5915,10.8384,281700.0],["2016-01-04",10.7503,10.7855,10.4504,10.5033,228400.0],["2016-01-05",10.4945,10.6092,10.4151,10.4416,395500.0],["2016-01-06",10.3446,10.5033,10.2035,10.3622,703200.0],["2016-01-07",10.2299,10.2829,10.0624,10.2211,561600.0],["2016-01-08",10.3005,10.4151,10.1947,10.3181,364500.0],["2016-01-11",10.3181,10.4416,10.1065,10.2388,465900.0],["2016-01-12",10.3093,10.468,10.3093,10.4504,270200.0],["2016-01-13",10.4504,10.8296,10.4504,10.5827,490000.0],["2016-01-14",10.6356,10.6709,10.3887,10.4063,278400.0],["2016-01-15",10.2035,10.2829,9.789,10.0095,308000.0],["2016-01-19",10.0447,10.0888,9.6391,9.7802,215300.0],["2016-01-20",9.6832,9.7802,9.3745,9.7273,227400.0],["2016-01-21",9.7361,9.8772,9.6391,9.8066,162700.0],["2016-01-22",9.9036,10.2035,9.9036,10.1947,328200.0],["2016-01-25",10.1858,10.3269,10.0977,10.177,204800.0],["2016-01-26",10.1947,10.4328,10.1417,10.2652,276100.0],["2016-01-27",10.2299,10.4592,10.1329,10.1947,390900.0],["2016-01-28",10.2652,10.4063,10.1594,10.3093,289800.0],["2016-01-29",10.3181,10.5298,10.2917,10.5121,364200.0],["2016-02-01",10.468,10.5827,10.3358,10.5562,143200.0],["2016-02-02",10.4857,10.5298,10.3093,10.424,329300.0],["2016-02-03",10.468,10.5033,9.9389,9.983,217300.0],["2016-02-04",10.0006,10.3181,9.8948,10.2564,314300.0],["2016-02-05",10.2388,10.424,10.1858,10.274,257800.0],["2016-02-08",10.1858,10.2299,10.0359,10.1506,176400.0],["2016-02-09",10.0447,10.3975,10.0095,10.1858,228600.0],["2016-02-10",10.2123,10.2388,9.7802,9.886,454800.0],["2016-02-11",9.8066,9.886,9.7273,9.8243,430600.0],["2016-02-12",9.8948,10.5739,9.8948,10.5033,541800.0],["2016-02-16",10.6268,10.8825,10.4945,10.8825,716800.0],["2016-02-17",11.0942,11.5351,10.9355,11.3764,788200.0],["2016-02-18",11.3764,11.5087,11.2,11.4999,833600.0],["2016-02-19",11.4646,11.5087,11.3323,11.3852,336200.0],["2016-02-22",11.394,11.835,11.3588,11.5175,758500.0],["2016-02-23",11.5087,11.5792,11.4381,11.4558,296400.0],["2016-02-24",11.3147,11.4293,10.9884,11.3676,450100.0],["2016-02-25",11.394,11.6674,11.2794,11.6674,255300.0],["2016-02-26",11.6851,11.7644,11.3411,11.3764,425500.0],["2016-02-29",11.3764,11.6851,11.3764,11.4999,433300.0],["2016-03-01",11.5969,11.5969,11.4822,11.544,453000.0],["2016-03-02",11.544,11.7292,11.4558,11.6586,388000.0],["2016-03-03",11.6586,11.7292,11.5087,11.5351,362000.0],["2016-03-04",11.5528,11.6762,11.4029,11.4734,447800.0],["2016-03-07",11.4029,11.6586,11.4029,11.6321,275900.0],["2016-03-08",11.641,11.641,11.4999,11.5881,243500.0],["2016-03-09",11.5616,11.5616,11.2353,11.3676,344600.0],["2016-03-10",11.4117,11.5175,11.3147,11.3499,495400.0],["2016-03-11",11.4469,11.7027,11.4117,11.5351,366900.0],["2016-03-14",11.4999,11.544,11.3323,11.3852,368300.0],["2016-03-15",11.3323,11.3676,11.1383,11.2177,313000.0],["2016-03-16",11.1559,11.3588,11.0942,11.3147,152500.0],["2016-03-17",11.4293,11.4381,11.0325,11.3411,355800.0],["2016-03-18",11.3323,11.6851,10.8737,10.9531,834300.0],["2016-03-21",10.9002,11.1824,10.9002,11.0854,419200.0],["2016-03-22",10.2476,10.3093,9.9654,10.0447,3866000.0],["2016-03-23",10.0095,10.3093,9.9654,10.2299,1029400.0],["2016-03-24",10.1858,10.3181,10.1682,10.2388,946000.0],["2016-03-28",10.2476,10.2917,10.1506,10.1947,420100.0],["2016-03-29",10.1947,10.3181,10.1858,10.2211,886900.0],["2016-03-30",10.2388,10.3269,10.1153,10.3093,844000.0],["2016-03-31",10.3093,10.3534,10.1506,10.1858,696900.0],["2016-04-01",10.2123,10.2476,9.9918,10.0977,257200.0],["2016-04-04",10.1329,10.1417,9.886,9.9389,486800.0],["2016-04-05",9.8772,9.9477,9.6214,9.8066,991100.0],["2016-04-06",9.8066,9.8948,9.6743,9.7008,559400.0],["2016-04-07",9.6743,9.8154,9.5156,9.5509,654200.0],["2016-04-08",9.5597,9.7449,9.5244,9.7273,549700.0],["2016-04-11",9.7714,9.9654,9.6126,9.6126,422100.0],["2016-04-12",9.5773,9.886,9.5597,9.8331,673800.0],["2016-04-13",9.8772,9.9036,9.7537,9.8243,894700.0],["2016-04-14",9.8331,9.9389,9.7096,9.9036,604500.0],["2016-04-15",9.8772,10.0536,9.7714,9.9036,405700.0],["2016-04-18",9.8595,9.9742,9.7184,9.9477,598900.0],["2016-04-19",10.0095,10.3181,10.0095,10.2211,1180700.0],["2016-04-20",10.1682,10.274,10.0095,10.0271,514500.0],["2016-04-21",10.0888,10.0977,9.8243,9.8331,456900.0],["2016-04-22",9.7802,9.9742,9.7361,9.9301,656500.0],["2016-04-25",9.9389,9.9654,9.6655,9.7008,837200.0],["2016-04-26",9.7096,9.789,9.5773,9.6391,2344900.0],["2016-04-27",9.6567,9.7802,9.5862,9.6126,558000.0],["2016-04-28",9.595,9.7449,9.5685,9.6479,768000.0],["2016-04-29",9.6479,9.6479,9.348,9.401,540600.0],["2016-05-02",9.401,9.4539,9.057,9.1893,792300.0],["2016-05-03",9.1981,9.304,9.0129,9.057,1102600.0],["2016-05-04",9.0658,9.1717,8.9953,9.1011,325800.0],["2016-05-05",9.1099,9.3569,9.057,9.2599,468800.0],["2016-05-06",9.2334,9.3833,9.1099,9.3569,303700.0],["2016-05-09",9.3569,9.4803,9.3216,9.348,383500.0],["2016-05-10",9.401,9.5773,9.348,9.5332,394000.0],["2016-05-11",9.4892,9.8155,9.4892,9.789,473600.0],["2016-05-12",9.789,9.9213,9.7361,9.7802,507800.0],["2016-05-13",9.7802,9.9213,9.3304,9.3392,462500.0],["2016-05-16",9.3745,9.4539,9.2599,9.3569,394800.0],["2016-05-17",9.692,9.692,9.1188,9.1452,259600.0],["2016-05-18",9.2069,9.2069,9.0129,9.1805,348500.0],["2016-05-19",9.0129,9.0747,8.8718,8.9512,458800.0],["2016-05-20",8.9512,9.1893,8.9512,9.0217,584600.0],["2016-05-23",9.0217,9.4539,8.9865,9.4274,501400.0],["2016-05-24",9.4362,9.6743,9.3921,9.4892,938200.0],["2016-05-25",9.5068,9.789,9.4627,9.6743,854100.0],["2016-05-26",9.7008,9.7361,9.5862,9.7008,431800.0],["2016-05-27",9.692,9.7978,9.5332,9.7802,400100.0],["2016-05-31",10.0183,10.0712,9.8155,10.0359,1437300.0],["2016-06-01",10.0183,10.0536,9.8507,9.983,2341400.0],["2016-06-02",9.9654,10.2917,9.9125,10.2652,862100.0],["2016-06-03",10.2652,10.3269,10.0624,10.1329,694800.0],["2016-06-06",10.1065,10.1594,10.0006,10.0536,228200.0],["2016-06-07",10.0359,10.2388,9.9742,10.1947,397100.0],["2016-06-08",10.177,10.3622,10.1153,10.1682,678800.0],["2016-06-09",10.1417,10.1417,9.9742,10.0712,237500.0],["2016-06-10",9.9566,9.9566,9.8155,9.8595,257000.0],["2016-06-13",9.7802,9.8331,9.7273,9.8154,264800.0],["2016-06-14",9.7537,9.789,9.6126,9.6655,434500.0],["2016-06-15",9.7273,10.0624,9.6743,9.8948,513600.0],["2016-06-16",10.0183,10.3534,9.886,10.0359,720100.0],["2016-06-17",10.0888,10.0888,9.8155,9.9036,700500.0],["2016-06-20",9.9918,10.1418,9.8419,9.9566,365300.0],["2016-06-21",9.9654,10.0183,9.8243,9.8948,208000.0],["2016-06-22",9.8684,10.0359,9.8595,9.8595,326700.0],["2016-06-23",9.9389,10.0006,9.8331,9.9654,462300.0],["2016-06-24",9.6832,9.7537,9.4803,9.4892,454400.0],["2016-06-27",9.4627,9.4627,8.9777,9.1981,657400.0],["2016-06-28",9.2863,9.3657,9.1893,9.251,376200.0],["2016-06-29",9.3304,9.4274,9.251,9.3921,552100.0],["2016-06-30",9.4186,9.6743,9.3128,9.6743,737400.0],["2016-07-01",9.6832,9.8595,9.6391,9.8331,293000.0],["2016-07-05",9.8066,9.8684,9.7096,9.7625,328300.0],["2016-07-06",9.7625,9.7625,9.4627,9.4803,308200.0],["2016-07-07",9.498,9.5862,9.401,9.4715,305300.0],["2016-07-08",9.5509,9.7096,9.5156,9.6832,335100.0],["2016-07-11",9.7184,9.7978,9.3745,9.5421,554500.0],["2016-07-12",9.6038,9.7802,9.5773,9.5862,357000.0],["2016-07-13",9.6126,9.7625,9.5332,9.5685,234400.0],["2016-07-14",9.5773,9.7361,9.5597,9.6655,182200.0],["2016-07-15",9.6832,9.7714,9.6479,9.7096,562800.0],["2016-07-18",9.7714,9.7714,9.5421,9.5773,306100.0],["2016-07-19",9.5509,9.6126,9.3392,9.4451,319800.0],["2016-07-20",9.4186,9.6038,9.2775,9.5685,420900.0],["2016-07-21",9.5773,9.983,9.5244,9.8948,534300.0],["2016-07-22",9.886,9.8948,9.7537,9.8684,402000.0],["2016-07-25",9.8154,9.9301,9.7361,9.7714,230000.0],["2016-07-26",9.7714,9.7978,9.6479,9.6479,174900.0],["2016-07-27",9.692,9.7096,9.4274,9.5421,506200.0],["2016-07-28",9.5156,9.5332,9.304,9.4627,254700.0],["2016-07-29",9.4539,9.7714,9.4539,9.6655,351700.0],["2016-08-01",9.6303,9.6479,9.3833,9.3833,502200.0],["2016-08-02",9.3921,9.5068,9.1276,9.154,505200.0],["2016-08-03",9.1188,9.1629,8.9512,9.0482,416000.0],["2016-08-04",9.0835,9.1893,8.9512,9.1188,506100.0],["2016-08-05",9.154,9.2422,9.0747,9.1364,232500.0],["2016-08-08",9.1276,9.1364,9.0129,9.0306,288900.0],["2016-08-09",9.0482,9.0658,8.9865,8.9865,205500.0],["2016-08-10",8.9688,9.0217,8.863,8.8983,147800.0],["2016-08-11",8.8806,8.8806,8.572,8.8013,607800.0],["2016-08-12",8.5896,8.9865,8.5896,8.9424,570000.0],["2016-08-15",8.9512,9.1011,8.8366,8.863,274400.0],["2016-08-16",8.7925,9.0306,8.7572,8.7836,295600.0],["2016-08-17",8.7572,8.7572,8.5543,8.6337,829300.0],["2016-08-18",8.6425,8.766,8.5808,8.5984,384300.0],["2016-08-19",8.5896,8.5984,8.5014,8.5808,337500.0],["2016-08-22",8.5543,8.669,8.4221,8.6161,640300.0],["2016-08-23",8.6866,8.7572,8.572,8.6161,276700.0],["2016-08-24",8.6337,8.669,8.4573,8.5102,331300.0],["2016-08-25",8.5279,8.5543,8.475,8.4926,282800.0],["2016-08-26",8.3868,8.5279,8.3251,8.378,607100.0],["2016-08-29",8.7043,8.7043,8.2721,8.5455,545900.0],["2016-08-30",8.5984,8.7395,8.5984,8.7043,1192100.0],["2016-08-31",8.7043,8.8806,8.6425,8.863,816100.0],["2016-09-01",8.8542,9.0217,8.8101,9.0217,536100.0],["2016-09-02",9.0217,9.2334,9.0217,9.1452,473100.0],["2016-09-06",9.1452,9.348,9.1099,9.348,681700.0],["2016-09-07",9.348,9.789,9.3216,9.789,1113500.0],["2016-09-08",9.789,10.0536,9.7096,9.886,1788600.0],["2016-09-09",9.7978,9.8684,9.4274,9.4892,811300.0],["2016-09-12",9.4627,9.595,9.3392,9.5509,431700.0],["2016-09-13",9.4274,9.4451,9.1188,9.2422,642300.0],["2016-09-14",9.2599,9.4098,9.251,9.3657,506300.0],["2016-09-15",9.3833,9.4803,9.2951,9.4186,578700.0],["2016-09-16",9.3657,9.6832,9.2863,9.4892,1487300.0],["2016-09-19",9.6038,9.7361,9.5685,9.7361,750800.0],["2016-09-20",9.8066,9.8066,9.6126,9.6567,788400.0],["2016-09-21",9.6391,9.7361,9.4803,9.5685,663800.0],["2016-09-22",9.6655,9.7978,9.6126,9.7273,434900.0],["2016-09-23",9.6832,9.789,9.6214,9.6743,288900.0],["2016-09-26",9.6743,9.7008,9.5773,9.595,309300.0],["2016-09-27",9.692,9.7273,9.6126,9.6655,430100.0],["2016-09-28",9.7184,9.8772,9.6391,9.8684,357800.0],["2016-09-29",9.8155,10.0183,9.7802,9.8684,262500.0],["2016-09-30",9.9477,10.1241,9.8684,10.0624,877300.0],["2016-10-03",10.0888,10.1329,10.0271,10.0712,694000.0],["2016-10-04",10.1329,10.1858,9.9654,9.983,562500.0],["2016-10-05",9.9301,10.0271,9.8243,10.0006,431800.0],["2016-10-06",10.0095,10.1417,9.9477,10.0536,482600.0],["2016-10-07",10.0977,10.177,10.0095,10.1417,233400.0],["2016-10-10",10.1858,10.3269,10.1506,10.2299,454400.0],["2016-10-11",10.2035,10.274,10.0359,10.0977,320700.0],["2016-10-12",10.1329,10.1682,9.9566,10.0271,345200.0],["2016-10-13",9.9036,10.0536,9.8507,9.9566,196100.0],["2016-10-14",9.9389,10.0359,9.8948,10.0183,210300.0],["2016-10-17",10.0006,10.1682,9.9213,10.0095,404100.0],["2016-10-18",10.1065,10.1417,9.9742,10.0624,276900.0],["2016-10-19",10.0712,10.1506,9.983,10.0624,293300.0],["2016-10-20",10.0095,10.0712,9.9389,9.9654,181500.0],["2016-10-21",9.9389,10.0712,9.9125,9.9477,265000.0],["2016-10-24",10.0095,10.0624,9.9125,9.9477,162400.0],["2016-10-25",9.9654,10.0888,9.9389,10.0271,302500.0],["2016-10-26",9.9654,10.0095,9.7625,9.8066,352200.0],["2016-10-27",9.8684,9.8684,9.7449,9.7978,128100.0],["2016-10-28",9.7625,9.8066,9.7096,9.7184,188100.0],["2016-10-31",9.7273,9.7714,9.6567,9.7008,182100.0],["2016-11-01",9.6743,9.7537,9.3833,9.5244,372600.0],["2016-11-02",9.4803,9.6038,9.3657,9.3833,343400.0],["2016-11-03",9.4362,9.4627,9.2863,9.304,207100.0],["2016-11-04",9.2863,9.3304,9.1717,9.2246,205100.0],["2016-11-07",9.3392,9.401,9.3128,9.3833,253500.0],["2016-11-08",9.3745,9.4274,9.3128,9.3392,283200.0],["2016-11-09",9.2422,9.3392,9.0658,9.2775,299300.0],["2016-11-10",9.304,9.304,8.9424,9.0129,523900.0],["2016-11-11",8.9777,9.0129,8.6954,8.8189,542700.0],["2016-11-14",8.8189,8.8718,8.5808,8.6954,435500.0],["2016-11-15",8.8542,9.4451,8.8013,9.4186,591600.0],["2016-11-16",9.4274,9.6832,9.3657,9.4627,384900.0],["2016-11-17",9.4274,9.6126,9.3216,9.4539,282600.0],["2016-11-18",9.5068,9.5244,9.3216,9.3569,287600.0],["2016-11-21",9.3745,9.498,9.3128,9.4892,186600.0],["2016-11-22",9.5244,9.6126,9.4715,9.5597,331200.0],["2016-11-23",9.5244,9.7714,9.498,9.6479,632700.0],["2016-11-25",9.6126,9.8066,9.5597,9.7714,136000.0],["2016-11-28",9.7008,9.8595,9.5685,9.7714,237600.0],["2016-11-29",9.7625,9.8595,9.7008,9.7537,187100.0],["2016-11-30",9.7714,9.8066,9.6391,9.6832,414200.0],["2016-12-01",9.6391,9.7008,9.4451,9.4715,546800.0],["2016-12-02",9.5156,9.6214,9.3392,9.348,298900.0],["2016-12-05",9.3833,9.5068,9.2599,9.2775,275400.0],["2016-12-06",9.2775,9.3745,9.1893,9.251,216300.0],["2016-12-07",9.2422,9.2599,9.1628,9.1628,139000.0],["2016-12-08",9.1893,9.2246,9.0394,9.1011,286700.0],["2016-12-09",9.0835,9.2246,8.96,9.1364,202400.0],["2016-12-12",9.0747,9.2246,9.0747,9.1011,205400.0],["2016-12-13",9.1276,9.154,8.9777,9.0835,324500.0],["2016-12-14",9.1099,9.1717,8.8983,8.9424,469900.0],["2016-12-15",8.9336,8.9865,8.7836,8.9777,230400.0],["2016-12-16",8.9688,9.0041,8.766,8.9336,277600.0],["2016-12-19",8.9865,9.0482,8.8013,8.8101,451600.0],["2016-12-20",8.8806,9.1981,8.8277,9.0835,379500.0],["2016-12-21",9.0482,9.2158,8.9865,9.1893,318600.0],["2016-12-22",9.154,9.2334,8.9512,9.0041,479800.0],["2016-12-23",8.9424,9.0835,8.9247,8.9424,322300.0],["2016-12-27",8.9247,9.0482,8.8454,9.0217,277800.0],["2016-12-28",8.9953,9.2158,8.9247,8.9688,498600.0],["2016-12-29",8.9688,9.1452,8.9688,9.0747,259000.0],["2016-12-30",9.1188,9.2863,9.0835,9.154,424000.0],["2017-01-03",9.1452,9.6567,9.1452,9.6567,588600.0],["2017-01-04",9.6567,9.7008,9.5597,9.6303,298400.0],["2017-01-05",9.5685,9.7008,9.401,9.5156,317500.0],["2017-01-06",9.4715,9.5068,9.2951,9.348,492000.0],["2017-01-09",9.3392,9.401,9.2069,9.3569,534900.0],["2017-01-10",9.348,9.595,9.348,9.4715,1252200.0],["2017-01-11",9.4803,9.7537,9.4803,9.6391,957600.0],["2017-01-12",9.6391,9.7184,9.4715,9.4803,422300.0],["2017-01-13",9.4539,9.7273,9.3657,9.6655,884800.0],["2017-01-17",9.6655,9.9742,9.6214,9.8772,848300.0],["2017-01-18",9.8772,9.9477,9.789,9.7978,345100.0],["2017-01-19",9.7978,9.8595,9.692,9.7273,230800.0],["2017-01-20",9.7361,9.8243,9.6214,9.7714,388700.0],["2017-01-23",9.7361,10.2211,9.6655,10.2123,764000.0],["2017-01-24",10.1682,10.177,10.0271,10.1065,489000.0],["2017-01-25",10.1418,10.2299,10.0712,10.177,811100.0],["2017-01-26",10.1682,10.3358,10.1594,10.3181,1031400.0],["2017-01-27",10.371,10.5121,10.2299,10.3005,1542400.0],["2017-01-30",10.2388,10.274,10.0095,10.0447,377400.0],["2017-01-31",10.1329,10.4063,10.0536,10.2035,685800.0],["2017-02-01",10.1947,10.618,10.1947,10.4857,365700.0],["2017-02-02",10.5562,11.7203,10.5562,10.6003,842800.0],["2017-02-03",10.6268,11.1383,10.5739,11.0766,583500.0],["2017-02-06",11.0854,11.2177,10.9002,11.1736,467800.0],["2017-02-07",11.0677,11.2794,11.0325,11.1118,344800.0],["2017-02-08",11.1559,11.2265,10.9619,11.0236,570300.0],["2017-02-09",11.0766,11.1912,10.9531,10.9795,659800.0],["2017-02-10",11.006,11.0854,10.909,10.9355,589000.0],["2017-02-13",10.9884,11.103,10.9355,11.0325,505000.0],["2017-02-14",10.9795,11.2088,10.9795,11.2088,301000.0],["2017-02-15",11.1647,11.2794,11.1206,11.1471,450100.0],["2017-02-16",11.1383,11.2353,10.9266,10.9795,247500.0],["2017-02-17",10.9795,11.2441,10.9355,11.1559,920000.0],["2017-02-21",11.2,11.3764,11.0766,11.1559,604900.0],["2017-02-22",11.2,11.2,11.0589,11.0854,566600.0],["2017-02-23",10.7943,10.8296,10.4416,10.4769,1427500.0],["2017-02-24",10.5298,10.5474,10.3534,10.4945,704300.0],["2017-02-27",10.4504,10.5033,10.3534,10.424,392800.0],["2017-02-28",10.371,10.521,10.3269,10.3358,381600.0],["2017-03-01",10.424,10.715,10.424,10.6356,635400.0],["2017-03-02",10.6003,10.6621,10.3975,10.4857,449900.0],["2017-03-03",10.521,10.6356,10.4063,10.5562,340500.0],["2017-03-06",10.4592,10.4592,10.1065,10.2476,681400.0],["2017-03-07",10.1947,10.3005,10.1506,10.2652,475000.0],["2017-03-08",10.2476,10.2564,10.1417,10.2299,287900.0],["2017-03-09",10.1947,10.3005,10.1594,10.274,399600.0],["2017-03-10",10.3181,10.5739,10.3181,10.5121,395900.0],["2017-03-13",10.5474,10.5915,10.4504,10.4769,397400.0],["2017-03-14",10.4504,10.5474,10.4063,10.4857,333200.0],["2017-03-15",10.4857,10.6797,10.468,10.6797,450800.0],["2017-03-16",10.6797,10.8208,10.6709,10.8032,673300.0],["2017-03-17",11.0677,11.1118,10.3181,10.4945,860300.0],["2017-03-20",10.5033,10.7326,10.4945,10.6621,898500.0],["2017-03-21",10.6621,10.7238,10.4945,10.5827,1669700.0],["2017-03-22",10.5827,10.6356,10.2917,10.3269,902000.0],["2017-03-23",10.3622,10.4151,10.2476,10.3181,299500.0],["2017-03-24",10.3005,10.4416,10.3005,10.3799,237100.0],["2017-03-27",10.3358,10.3622,10.1241,10.2388,1195000.0],["2017-03-28",10.2299,10.2476,9.9566,10.0006,567600.0],["2017-03-29",10.0095,10.2917,10.0095,10.2035,561600.0],["2017-03-30",10.1947,10.274,10.0977,10.1153,516500.0],["2017-03-31",10.08,10.1506,10.0359,10.1065,564500.0],["2017-04-03",10.1417,10.2917,10.1329,10.1858,416100.0],["2017-04-04",10.177,10.2035,10.0977,10.1858,318300.0],["2017-04-05",10.0536,10.1153,9.6832,9.6832,2773500.0],["2017-04-06",9.7273,9.8595,9.6655,9.8066,680400.0],["2017-04-07",9.8243,10.274,9.8243,10.0271,1740200.0],["2017-04-10",10.0712,10.3534,10.0712,10.3181,1639600.0],["2017-04-11",10.3181,10.4063,10.1947,10.2299,606800.0],["2017-04-12",10.2035,10.371,10.1594,10.2123,420500.0],["2017-04-13",10.1947,10.2388,10.0359,10.1241,1896400.0],["2017-04-17",10.1947,10.3181,10.1947,10.274,399600.0],["2017-04-18",10.2035,10.3534,10.1329,10.1506,353800.0],["2017-04-19",10.1947,10.3181,10.0359,10.0712,686100.0],["2017-04-20",10.1329,10.1417,10.0712,10.0712,863700.0],["2017-04-21",10.0624,10.1241,9.8684,9.8684,479100.0],["2017-04-24",9.9213,10.0536,9.9036,9.9036,757100.0],["2017-04-25",9.9213,9.9654,9.7625,9.7625,519900.0],["2017-04-26",9.7802,9.8331,9.7273,9.7273,441300.0],["2017-04-27",9.7273,9.7625,9.498,9.5156,595000.0],["2017-04-28",9.5332,9.8684,9.5156,9.7802,950200.0],["2017-05-01",9.8684,9.9742,9.7625,9.8507,336800.0],["2017-05-02",9.8331,10.0006,9.8243,9.9301,603100.0],["2017-05-03",9.9125,10.0271,9.8684,10.0183,673000.0],["2017-05-04",9.9918,10.1858,9.9389,10.0624,2342500.0],["2017-05-05",10.0977,10.1594,10.0271,10.0536,755400.0],["2017-05-08",10.0447,10.0536,9.8948,9.9742,338800.0],["2017-05-09",10.0095,10.0447,9.8684,9.9654,376500.0],["2017-05-10",9.983,10.1947,9.9654,10.1858,1659400.0],["2017-05-11",10.1858,10.1858,9.8772,10.0888,796700.0],["2017-05-12",10.0624,10.2211,9.983,10.1417,644900.0],["2017-05-15",10.1418,10.2299,10.1418,10.1594,997400.0],["2017-05-16",10.1682,10.5121,10.1065,10.2476,1942800.0],["2017-05-17",10.1417,10.3534,10.0536,10.0536,1221100.0],["2017-05-18",10.0359,10.0359,9.4892,9.4892,1436000.0],["2017-05-19",9.5156,9.8419,9.5068,9.7978,1036300.0],["2017-05-22",9.7714,9.8331,9.692,9.7625,474500.0],["2017-05-23",9.8155,9.9213,9.7449,9.9125,433300.0],["2017-05-24",9.9125,10.0447,9.8595,9.9389,570400.0],["2017-05-25",9.9742,10.0183,9.8684,9.9477,455100.0],["2017-05-26",9.9654,10.1153,9.9389,10.0447,1016200.0],["2017-05-30",10.0006,10.08,9.8154,9.8243,773400.0],["2017-05-31",9.8243,9.9654,9.7008,9.7008,965800.0],["2017-06-01",9.7273,9.8595,9.6832,9.789,786900.0],["2017-06-02",9.8066,9.8066,9.6391,9.6479,607100.0],["2017-06-05",9.6214,9.6743,9.2951,9.3216,982900.0],["2017-06-06",9.3304,9.3833,8.9777,9.2246,1692300.0],["2017-06-07",9.2775,9.4274,9.2422,9.3216,580200.0],["2017-06-08",9.2863,9.304,8.8806,8.9777,660200.0],["2017-06-09",8.96,9.1893,8.9424,9.1099,802300.0],["2017-06-12",9.0835,9.0923,8.9336,8.9512,725500.0],["2017-06-13",8.6866,9.1981,8.6514,9.1717,916000.0],["2017-06-14",9.2246,9.2246,8.9424,8.96,442000.0],["2017-06-15",8.9071,8.9071,8.6425,8.6778,835000.0],["2017-06-16",8.6778,8.8013,8.5103,8.8013,1956100.0],["2017-06-19",8.7836,8.9688,8.7395,8.9424,841900.0],["2017-06-20",8.9688,9.2069,8.9247,9.0923,1313700.0],["2017-06-21",8.96,9.0129,8.5808,8.8013,1447000.0],["2017-06-22",8.8101,9.0306,8.8101,8.8454,499100.0],["2017-06-23",8.8189,8.863,8.7748,8.8101,547200.0],["2017-06-26",8.8366,8.8542,8.7484,8.8189,467400.0],["2017-06-27",8.7925,8.8806,8.6602,8.6602,602500.0],["2017-06-28",8.7307,8.9336,8.6866,8.9071,1075400.0],["2017-06-29",8.8806,8.9159,8.6161,8.7395,909500.0],["2017-06-30",8.7395,8.8366,8.6249,8.8101,1710800.0],["2017-07-03",8.8366,9.0217,8.8366,8.8806,666500.0],["2017-07-05",8.8895,8.9071,8.5984,8.6778,1075100.0],["2017-07-06",8.7131,8.8013,8.5103,8.5367,658600.0],["2017-07-07",8.572,8.5896,8.4838,8.5102,358100.0],["2017-07-10",8.5191,8.669,8.5191,8.5367,232400.0],["2017-07-11",8.5455,8.5455,8.3956,8.4397,657700.0],["2017-07-12",8.5191,8.9247,8.5191,8.7131,1215900.0],["2017-07-13",8.7395,8.8454,8.6337,8.8013,759000.0],["2017-07-14",8.8013,8.8189,8.7131,8.7836,688200.0],["2017-07-17",8.766,8.8277,8.7043,8.7219,350700.0],["2017-07-18",8.7131,8.7131,8.5632,8.6425,893900.0],["2017-07-19",8.6425,8.9159,8.5808,8.8013,1392800.0],["2017-07-20",8.8366,8.8806,8.7484,8.8101,614400.0],["2017-07-21",8.8101,9.3657,8.766,9.3392,2077100.0],["2017-07-24",9.3216,9.3745,9.1717,9.1893,565500.0],["2017-07-25",9.2246,9.2775,9.0923,9.2158,879000.0],["2017-07-26",9.2158,9.304,9.0747,9.0835,845200.0],["2017-07-27",9.0747,9.0923,8.8983,8.9071,715200.0],["2017-07-28",8.9071,8.9424,8.8101,8.8366,345700.0],["2017-07-31",8.863,9.0129,8.8454,8.9688,583400.0],["2017-08-01",8.9777,9.0306,8.9159,8.9336,309500.0],["2017-08-02",8.9159,8.9777,8.8718,8.9247,221300.0],["2017-08-03",8.9247,9.0129,8.8718,8.9071,484200.0],["2017-08-04",8.9071,8.96,8.8806,8.9159,211300.0],["2017-08-07",8.863,8.9512,8.8013,8.9159,319900.0],["2017-08-08",8.9071,8.96,8.8189,8.8542,671900.0],["2017-08-09",8.8542,8.863,8.766,8.8366,269000.0],["2017-08-10",8.8189,8.8366,8.7748,8.7925,1218400.0],["2017-08-11",8.7307,8.9071,8.5896,8.7572,572100.0],["2017-08-14",8.8189,9.1452,8.8189,9.1188,1288100.0],["2017-08-15",9.1276,9.2158,8.863,8.863,291600.0],["2017-08-16",9.1981,9.1981,8.8101,8.8277,855500.0],["2017-08-17",8.7925,8.9865,8.7925,8.8718,663600.0],["2017-08-18",8.8718,8.8806,8.7484,8.8101,335700.0],["2017-08-21",8.8101,8.8101,8.5896,8.6073,456400.0],["2017-08-22",8.6073,8.7925,8.5543,8.7043,944400.0],["2017-08-23",8.7131,9.0129,8.7131,9.0041,808400.0],["2017-08-24",9.0217,9.0217,8.8895,8.8983,223600.0],["2017-08-25",8.8366,8.863,8.7219,8.7219,533000.0],["2017-08-28",8.7484,8.7572,8.6249,8.6778,582500.0],["2017-08-29",8.6602,8.6778,8.4926,8.5279,1149000.0],["2017-08-30",8.5543,8.6161,8.4838,8.5014,691500.0],["2017-08-31",8.4926,8.5808,8.4132,8.5543,867900.0],["2017-09-01",8.5808,8.7307,8.5808,8.6778,297500.0],["2017-09-05",8.6866,8.8895,8.6778,8.7925,570400.0],["2017-09-06",8.8454,8.9512,8.766,8.863,344900.0],["2017-09-07",8.9247,8.9247,8.6425,8.6514,288200.0],["2017-09-08",8.6425,8.669,8.4573,8.5191,421600.0],["2017-09-11",8.5543,8.669,8.5103,8.572,564200.0],["2017-09-12",8.5543,8.6602,8.5543,8.5896,256200.0],["2017-09-13",8.5896,8.8895,8.572,8.8806,501300.0],["2017-09-14",8.8542,9.0041,8.7043,8.96,651000.0],["2017-09-15",8.9512,9.0747,8.9424,8.9688,949200.0],["2017-09-18",8.96,9.1452,8.9247,8.9424,919100.0],["2017-09-19",8.9424,8.9777,8.6866,8.7043,843200.0],["2017-09-20",8.7043,8.7748,8.6337,8.669,354800.0],["2017-09-21",8.6778,8.8366,8.6337,8.7836,463400.0],["2017-09-22",8.7748,8.9777,8.7572,8.9688,491100.0],["2017-09-25",8.96,9.0217,8.8101,8.863,483700.0],["2017-09-26",8.8542,9.1099,8.8366,9.057,459000.0],["2017-09-27",9.0747,9.0923,8.9336,9.057,538600.0],["2017-09-28",9.0747,9.2775,9.0658,9.2775,931400.0],["2017-09-29",9.304,9.5862,9.2687,9.5244,861700.0],["2017-10-02",9.5244,9.7449,9.5244,9.7184,726200.0],["2017-10-03",9.7361,9.8331,9.5597,9.6479,625200.0],["2017-10-04",9.7008,9.8243,9.5773,9.6126,739700.0],["2017-10-05",9.6567,9.7361,9.6126,9.6479,332400.0],["2017-10-06",9.595,9.6832,9.348,9.3657,431000.0],["2017-10-09",9.3921,9.5332,9.1981,9.2069,449600.0],["2017-10-10",9.2422,9.3392,9.1188,9.154,356600.0],["2017-10-11",9.1629,9.2334,9.0747,9.1188,419200.0],["2017-10-12",9.1364,9.2863,9.0747,9.2422,315600.0],["2017-10-13",9.251,9.348,9.1364,9.2599,550200.0],["2017-10-16",9.2687,9.4715,9.2687,9.4186,581600.0],["2017-10-17",9.3745,9.4186,9.1276,9.2158,391100.0],["2017-10-18",9.1452,9.2246,9.1364,9.1893,378200.0],["2017-10-19",9.1893,9.2158,9.1099,9.1717,365300.0],["2017-10-20",9.1805,9.2158,9.0747,9.1188,390300.0],["2017-10-23",9.1011,9.1805,9.0129,9.1452,379300.0],["2017-10-24",9.1364,9.3657,9.1188,9.3216,788900.0],["2017-10-25",9.2687,9.4274,9.2334,9.3657,447200.0],["2017-10-26",9.3745,9.6214,9.3657,9.4803,779300.0],["2017-10-27",9.4803,9.5421,9.1717,9.251,585700.0],["2017-10-30",9.2069,9.2069,8.9424,9.0217,591400.0],["2017-10-31",9.0394,9.1629,8.8454,8.96,748900.0],["2017-11-01",9.0394,9.1981,8.9865,9.1099,664200.0],["2017-11-02",9.1364,9.1364,8.7572,8.7836,688000.0],["2017-11-03",8.7748,8.8542,8.5984,8.7219,1055500.0],["2017-11-06",8.7219,8.7395,8.4838,8.5191,761700.0],["2017-11-07",8.5455,8.6161,8.5191,8.5543,596000.0],["2017-11-08",8.5896,8.6602,8.5191,8.5808,555700.0],["2017-11-09",8.5279,8.6337,8.2192,8.228,812000.0],["2017-11-10",8.2192,8.3515,8.1751,8.2369,1020000.0],["2017-11-13",8.2721,8.3691,8.1751,8.228,914500.0],["2017-11-14",8.1575,8.1663,7.4079,7.5402,3666700.0],["2017-11-15",7.452,7.7254,7.3462,7.6019,1954100.0],["2017-11-16",7.6725,8.1928,7.6725,7.9988,1389800.0],["2017-11-17",7.9723,8.0781,7.8929,7.9547,808900.0],["2017-11-20",7.9458,8.1222,7.8665,7.9547,808000.0],["2017-11-21",7.937,8.1399,7.8929,8.0958,998100.0],["2017-11-22",8.1399,8.378,8.1399,8.3515,731800.0],["2017-11-24",8.378,8.5102,8.3515,8.4662,416700.0],["2017-11-27",8.3868,8.6337,8.2986,8.5014,852100.0],["2017-11-28",8.5543,8.5896,8.4397,8.5014,629000.0],["2017-11-29",8.5279,8.7043,8.5014,8.669,685500.0],["2017-11-30",8.669,8.766,8.6073,8.6337,803700.0],["2017-12-01",8.6161,8.7836,8.5984,8.6337,459600.0],["2017-12-04",8.6866,8.8013,8.5632,8.5984,929600.0],["2017-12-05",8.6073,8.7219,8.5896,8.6866,501900.0],["2017-12-06",8.6778,8.7219,8.5367,8.5632,299400.0],["2017-12-07",8.5103,8.6514,8.4132,8.6161,446000.0],["2017-12-08",8.6602,8.8542,8.6337,8.7307,449000.0],["2017-12-11",8.7219,8.8366,8.7219,8.8277,400100.0],["2017-12-12",8.863,9.2246,8.8542,9.0129,663100.0],["2017-12-13",8.9865,9.1981,8.9512,8.9512,725700.0],["2017-12-14",8.9247,9.0306,8.8013,8.8277,469600.0],["2017-12-15",8.8806,8.9071,8.7836,8.8101,616500.0],["2017-12-18",8.8983,9.0129,8.8718,9.0129,579300.0],["2017-12-19",9.0217,9.0747,8.9424,8.9865,280800.0],["2017-12-20",9.0394,9.0923,8.9512,9.0658,362600.0],["2017-12-21",9.0747,9.1011,8.96,8.96,352400.0],["2017-12-22",8.9512,9.0658,8.9512,8.9865,212500.0],["2017-12-26",9.0041,9.1276,9.0041,9.1099,186100.0],["2017-12-27",9.1276,9.154,9.0658,9.0658,245000.0],["2017-12-28",9.0658,9.154,9.0129,9.154,203700.0],["2017-12-29",9.1276,9.251,9.0835,9.1188,278100.0],["2018-01-02",9.1893,9.1981,8.9777,9.1188,464900.0],["2018-01-03",9.1188,9.3216,9.1011,9.3128,264300.0],["2018-01-04",9.3128,9.3745,9.251,9.2687,299500.0],["2018-01-05",9.2687,9.2687,9.0923,9.1276,322500.0],["2018-01-08",9.1188,9.1364,8.8718,8.9247,626300.0],["2018-01-09",8.9688,9.154,8.9688,9.1011,437100.0],["2018-01-10",9.1011,9.1011,8.7925,8.7925,481600.0],["2018-01-11",8.8101,8.8542,8.6954,8.8277,302700.0],["2018-01-12",8.8718,8.96,8.8189,8.9247,436900.0],["2018-01-16",8.8983,8.9159,8.4485,8.5808,813400.0],["2018-01-17",8.5808,8.7307,8.5455,8.6514,522800.0],["2018-01-18",8.6514,8.669,8.5279,8.6602,614900.0],["2018-01-19",8.6161,8.6602,8.5543,8.6249,375700.0],["2018-01-22",8.6425,8.8718,8.6337,8.8718,701100.0],["2018-01-23",8.8895,9.0747,8.8806,8.9777,486700.0],["2018-01-24",8.9953,9.0658,8.8013,8.8101,555100.0],["2018-01-25",8.8189,8.96,8.8101,8.9424,295600.0],["2018-01-26",8.96,9.0394,8.96,9.0217,333100.0],["2018-01-29",9.0835,9.0835,8.7925,8.8013,941400.0],["2018-01-30",8.7484,8.8013,8.5543,8.572,568900.0],["2018-01-31",8.5896,8.6249,8.5014,8.5455,465500.0],["2018-02-01",8.5103,8.7395,8.5103,8.7219,601600.0],["2018-02-02",8.6954,8.6954,8.281,8.2898,487800.0],["2018-02-05",8.2369,8.2633,7.937,7.9811,495800.0],["2018-02-06",7.9194,8.4309,7.9194,8.3515,1346400.0],["2018-02-07",8.281,8.5984,8.2721,8.4397,963900.0],["2018-02-08",8.475,8.5896,8.3162,8.3691,1838700.0],["2018-02-09",8.4397,8.4573,8.0517,8.3251,589500.0],["2018-02-12",8.3515,8.5103,8.1928,8.2986,403600.0],["2018-02-13",8.228,8.3251,7.9458,7.9458,620600.0],["2018-02-14",7.937,8.3339,7.9282,8.2986,468700.0],["2018-02-15",8.2986,8.2986,8.0428,8.1663,371600.0],["2018-02-16",8.1575,8.1575,8.0517,8.1222,504400.0],["2018-02-20",8.1134,8.228,8.0781,8.1928,219400.0],["2018-02-21",8.1751,8.3603,8.0693,8.1046,334000.0],["2018-02-22",8.1222,8.1222,7.7518,7.7871,1017600.0],["2018-02-23",7.8224,8.034,7.7783,7.9194,1142000.0],["2018-02-26",7.9547,8.0428,7.8488,7.9988,363300.0],["2018-02-27",8.0252,8.1222,7.9017,7.9106,488500.0],["2018-02-28",7.937,7.9899,7.8312,7.9282,445700.0],["2018-03-01",7.8929,7.9458,7.7342,7.7783,495400.0],["2018-03-02",7.7342,7.9458,7.6636,7.8665,581700.0],["2018-03-05",7.7959,7.8929,7.743,7.7783,352500.0],["2018-03-06",7.7606,7.8224,7.5578,7.6725,412200.0],["2018-03-07",7.5931,7.7077,7.5666,7.6548,674900.0],["2018-03-08",7.6901,7.6989,7.5843,7.6372,306600.0],["2018-03-09",7.6636,7.7518,7.2756,7.3285,843800.0],["2018-03-12",7.3638,7.5402,7.2491,7.3197,1490100.0],["2018-03-13",7.3462,7.4784,7.2315,7.3373,1524500.0],["2018-03-14",7.3373,7.452,7.3373,7.3638,1186000.0],["2018-03-15",7.3726,7.4432,7.2051,7.2756,1018600.0],["2018-03-16",7.2315,7.3373,7.1169,7.1698,888900.0],["2018-03-19",7.1345,7.1874,6.8082,6.9846,1154500.0],["2018-03-20",6.9846,7.011,6.8699,6.9934,434700.0],["2018-03-21",6.9758,6.9934,6.72,6.7994,589600.0],["2018-03-22",6.7641,6.9228,6.6759,6.8082,702000.0],["2018-03-23",6.8082,6.817,6.7024,6.7024,771300.0],["2018-03-26",6.72,6.9581,6.6495,6.6759,1522100.0],["2018-03-27",6.7024,6.7376,6.5525,6.5613,702700.0],["2018-03-28",6.5525,6.5877,6.3849,6.4643,595800.0],["2018-03-29",6.4907,6.6759,6.4466,6.6318,366200.0],["2018-04-02",6.6671,6.7729,6.4995,6.6318,620700.0],["2018-04-03",6.6495,6.7465,6.623,6.7112,298700.0],["2018-04-04",6.5172,6.9669,6.3673,6.9317,1152900.0],["2018-04-05",6.9934,7.1698,6.9669,7.108,824000.0],["2018-04-06",7.0728,7.2491,7.0728,7.1345,599100.0],["2018-04-09",7.1345,7.2668,6.9228,6.9405,685700.0],["2018-04-10",6.9846,7.0728,6.9493,7.0551,556400.0],["2018-04-11",7.0022,7.0992,6.9758,7.0728,418600.0],["2018-04-12",7.0816,7.1786,7.0463,7.0639,510100.0],["2018-04-13",7.0375,7.1169,6.9846,6.9934,409400.0],["2018-04-16",7.011,7.0816,6.8523,6.9405,884900.0],["2018-04-17",6.9934,7.1433,6.9934,7.0728,501400.0],["2018-04-18",7.0551,7.1786,7.0551,7.0728,276200.0],["2018-04-19",7.0992,7.1698,6.9317,6.9758,426500.0],["2018-04-20",7.011,7.0728,6.8699,6.9052,315700.0],["2018-04-23",6.9228,6.9758,6.7906,6.914,513200.0],["2018-04-24",6.9758,7.0287,6.8258,6.8699,272600.0],["2018-04-25",6.8258,6.8964,6.7729,6.8347,475900.0],["2018-04-26",6.8788,6.9052,6.7641,6.817,461400.0],["2018-04-27",6.8611,6.9758,6.8611,6.914,196000.0],["2018-04-30",6.9052,6.9052,6.7817,6.8082,747200.0],["2018-05-01",6.7817,6.9052,6.6495,6.6847,301800.0],["2018-05-02",6.7112,6.7641,6.6671,6.6847,533400.0],["2018-05-03",6.7112,6.7112,6.3496,6.3673,734700.0],["2018-05-04",6.3761,6.6847,6.3761,6.4378,2115200.0],["2018-05-07",6.4378,6.8082,6.4378,6.7288,753500.0],["2018-05-08",6.7024,6.7817,6.4995,6.6054,1037000.0],["2018-05-09",6.6142,6.6583,6.5084,6.526,414800.0],["2018-05-10",6.4995,6.5789,6.4907,6.5525,399000.0],["2018-05-11",6.526,6.6759,6.526,6.623,511900.0],["2018-05-14",6.4202,6.6759,6.4113,6.6495,459600.0],["2018-05-15",6.7906,6.8523,6.5877,6.8435,607600.0],["2018-05-16",6.8699,7.3638,6.7906,7.3021,1589600.0],["2018-05-17",7.2668,7.3109,7.0551,7.258,855900.0],["2018-05-18",7.2227,7.2227,6.9228,7.1433,597600.0],["2018-05-21",7.1521,7.2315,7.0992,7.1257,365300.0],["2018-05-22",7.1169,7.2403,7.0904,7.161,581200.0],["2018-05-23",7.1698,7.2668,7.1169,7.2139,538300.0],["2018-05-24",7.2227,7.2315,7.1169,7.1874,294100.0],["2018-05-25",7.2051,7.2139,7.0199,7.1786,649000.0],["2018-05-29",7.1786,7.1786,6.9493,6.9758,772100.0],["2018-05-30",6.9758,7.0816,6.8523,7.0728,782200.0],["2018-05-31",7.108,7.2315,7.0022,7.1698,2255900.0],["2018-06-01",7.2315,7.2491,7.1345,7.1874,319500.0],["2018-06-04",7.2139,7.2756,7.1874,7.2491,913600.0],["2018-06-05",7.2491,7.7606,7.2403,7.6636,1286400.0],["2018-06-06",7.6284,7.6813,7.4432,7.4961,809800.0],["2018-06-07",7.4608,7.4873,7.2932,7.3109,293800.0],["2018-06-08",7.4079,7.4079,7.2756,7.3814,247100.0],["2018-06-11",7.4079,7.4079,7.2756,7.3197,310900.0],["2018-06-12",7.3373,7.3638,7.1786,7.3285,262700.0],["2018-06-13",7.3373,7.355,7.258,7.2932,299300.0],["2018-06-14",7.3109,7.3726,7.2491,7.2756,370400.0],["2018-06-15",7.3109,7.3373,7.2315,7.3197,436700.0],["2018-06-18",7.2756,7.3109,7.1345,7.2844,1017900.0],["2018-06-19",7.2668,7.5225,7.258,7.4608,401600.0],["2018-06-20",7.5402,7.6019,7.4343,7.5578,431600.0],["2018-06-21",7.6019,7.9017,7.4784,7.4961,452800.0],["2018-06-22",7.4696,7.5314,7.3991,7.5137,296800.0],["2018-06-25",7.5137,7.5666,7.3285,7.3902,817900.0],["2018-06-26",7.3638,7.6195,7.3197,7.5402,477100.0],["2018-06-27",7.5666,7.5666,7.3726,7.4079,562600.0],["2018-06-28",7.452,7.452,7.1345,7.1433,915500.0],["2018-06-29",7.161,7.2315,6.9317,7.011,1319400.0],["2018-07-02",7.0463,7.1521,6.9405,7.0816,1156400.0],["2018-07-03",7.0463,7.2756,7.0463,7.258,179900.0],["2018-07-05",7.2756,7.3726,7.2139,7.3021,200600.0],["2018-07-06",7.3462,7.5137,7.2491,7.4167,418500.0],["2018-07-09",7.4167,7.6019,7.3814,7.5137,221400.0],["2018-07-10",7.5049,7.5314,7.4343,7.4696,101500.0],["2018-07-11",7.4432,7.5137,7.3726,7.3991,260200.0],["2018-07-12",7.3902,7.4432,7.2139,7.3462,697200.0],["2018-07-13",7.3726,7.4167,7.3285,7.3726,504100.0],["2018-07-16",7.3726,7.4873,7.3726,7.4255,600700.0],["2018-07-17",7.5225,7.5843,7.4079,7.452,461400.0],["2018-07-18",7.4608,7.4784,7.3902,7.4255,365400.0],["2018-07-19",7.3726,7.4343,7.3021,7.3462,551300.0],["2018-07-20",7.2932,7.4255,7.2932,7.4079,747500.0],["2018-07-23",7.4255,7.4873,7.2932,7.3814,444600.0],["2018-07-24",7.355,7.4432,7.3197,7.3638,940600.0],["2018-07-25",7.3373,7.6107,7.3373,7.6107,472500.0],["2018-07-26",7.6284,7.9899,7.6107,7.9547,382000.0],["2018-07-27",7.646,7.7254,7.5049,7.6195,422500.0],["2018-07-30",7.5754,7.646,7.4873,7.5049,286500.0],["2018-07-31",7.4608,7.5402,7.3902,7.4079,573300.0],["2018-08-01",7.4255,7.5049,7.355,7.3991,389800.0],["2018-08-02",7.3373,7.4432,7.3373,7.4167,455700.0],["2018-08-03",7.4696,7.5931,7.4432,7.4873,269400.0],["2018-08-06",7.4873,7.4961,7.3902,7.4255,264900.0],["2018-08-07",7.4167,7.452,7.3902,7.4167,218500.0],["2018-08-08",7.452,7.4696,7.355,7.355,206000.0],["2018-08-09",7.3373,7.3726,7.2756,7.3462,273900.0],["2018-08-10",7.3373,7.3638,7.2668,7.3285,234000.0],["2018-08-13",7.3109,7.4079,7.2668,7.3109,668700.0],["2018-08-14",7.3021,7.3814,7.3021,7.3285,691200.0],["2018-08-15",7.3285,7.3462,7.2051,7.2756,529200.0],["2018-08-16",7.2756,7.3373,7.2403,7.2844,391800.0],["2018-08-17",7.3197,7.6284,7.2491,7.4696,597400.0],["2018-08-20",7.4784,7.5578,7.3462,7.4255,330600.0],["2018-08-21",7.4079,7.4784,7.4079,7.4255,239000.0],["2018-08-22",7.4079,7.4696,7.3726,7.4167,366800.0],["2018-08-23",7.4167,7.4696,7.1962,7.258,246600.0],["2018-08-24",7.2756,7.2756,7.1698,7.258,348500.0],["2018-08-27",7.2491,7.4079,7.2491,7.3726,278700.0],["2018-08-28",7.4079,7.4079,7.2403,7.3109,445100.0],["2018-08-29",7.2932,7.3109,7.1433,7.161,410400.0],["2018-08-30",7.161,7.2491,6.7906,6.8699,1781300.0],["2018-08-31",6.8611,7.1257,6.8258,7.0639,765800.0],["2018-09-04",6.9581,6.9846,6.5436,6.6847,1659400.0],["2018-09-05",6.6583,6.7994,6.526,6.5525,937900.0],["2018-09-06",6.526,6.6406,6.4643,6.6142,411800.0],["2018-09-07",6.5701,6.6318,6.5613,6.6054,278100.0],["2018-09-10",6.623,6.6671,6.4113,6.4202,487000.0],["2018-09-11",6.4202,6.429,6.1115,6.1821,777200.0],["2018-09-12",6.1821,6.332,6.1821,6.2879,739400.0],["2018-09-13",6.2791,6.5172,6.2791,6.4466,862800.0],["2018-09-14",6.429,6.6054,6.429,6.5613,546700.0],["2018-09-17",6.526,6.6671,6.5084,6.6054,779900.0],["2018-09-18",6.5877,6.6318,6.4466,6.4819,632500.0],["2018-09-19",6.429,6.526,6.3673,6.4378,407500.0],["2018-09-20",6.4466,6.7288,6.4378,6.7112,300600.0],["2018-09-21",6.7288,6.8788,6.72,6.8611,314500.0],["2018-09-24",6.8435,6.8964,6.6495,6.6495,278300.0],["2018-09-25",6.6054,6.6318,6.429,6.6318,403100.0],["2018-09-26",6.6936,6.7641,6.5877,6.5965,346000.0],["2018-09-27",6.5701,6.5789,6.4378,6.5172,763300.0],["2018-09-28",6.5084,6.5348,6.4643,6.4819,377400.0],["2018-10-01",6.526,6.5348,6.3408,6.4202,260700.0],["2018-10-02",6.4378,6.526,6.4025,6.4202,286600.0],["2018-10-03",6.4731,6.6054,6.4731,6.5084,550500.0],["2018-10-04",6.5084,6.5084,6.3232,6.3673,446000.0],["2018-10-05",6.3937,6.4466,6.2879,6.4378,371300.0],["2018-10-08",6.4819,6.623,6.429,6.5701,312200.0],["2018-10-09",6.526,6.7641,6.4643,6.6671,646600.0],["2018-10-10",6.6759,6.6759,6.5172,6.5701,464200.0],["2018-10-11",6.5436,6.6495,6.4202,6.5965,299500.0],["2018-10-12",6.5965,6.9493,6.5877,6.8347,497700.0],["2018-10-15",6.8082,7.0992,6.7906,7.0199,304000.0],["2018-10-16",7.0551,7.258,7.0199,7.1874,344700.0],["2018-10-17",7.2315,7.2315,7.0728,7.0904,200800.0],["2018-10-18",7.0639,7.1169,6.9052,6.9581,271000.0],["2018-10-19",6.9846,7.2403,6.9846,7.1345,287800.0],["2018-10-22",7.161,7.2227,7.011,7.2051,329900.0],["2018-10-23",7.161,7.1874,6.9934,7.0551,397500.0],["2018-10-24",7.0992,7.1521,6.8082,6.8258,367900.0],["2018-10-25",6.8523,6.8523,6.6936,6.7906,389800.0],["2018-10-26",6.7729,6.8876,6.6054,6.8082,256000.0],["2018-10-29",6.8788,6.9052,6.7288,6.7729,222100.0],["2018-10-30",6.7906,6.9493,6.72,6.7906,255300.0],["2018-10-31",6.7641,7.2051,6.6671,7.0551,1081800.0],["2018-11-01",7.011,7.1874,6.9405,6.9669,331700.0],["2018-11-02",7.011,7.2932,6.9317,7.2139,253800.0],["2018-11-05",7.1786,7.2403,7.0463,7.0551,277600.0],["2018-11-06",7.0551,7.0904,6.9052,6.9405,215500.0],["2018-11-07",6.9405,7.0287,6.817,6.8258,204100.0],["2018-11-08",6.7994,6.8347,6.5789,6.6142,438900.0],["2018-11-09",6.5965,6.5965,6.3143,6.4202,497900.0],["2018-11-12",6.4025,6.4819,6.3143,6.4202,441000.0],["2018-11-13",6.3673,6.429,6.1909,6.2262,1125500.0],["2018-11-14",6.2614,6.332,6.1203,6.3055,707600.0],["2018-11-15",6.3232,6.4378,6.235,6.2967,515500.0],["2018-11-16",6.3849,6.5348,6.1821,6.3408,536800.0],["2018-11-19",6.3143,6.332,6.0498,6.1909,885500.0],["2018-11-20",6.1821,6.2173,5.9704,6.0145,1077000.0],["2018-11-21",6.0762,6.1997,6.0762,6.1468,485300.0],["2018-11-23",6.1115,6.1821,6.1027,6.1732,94300.0],["2018-11-26",6.1556,6.2526,6.1027,6.1203,887800.0],["2018-11-27",6.138,6.1732,6.0498,6.0762,195600.0],["2018-11-28",6.0674,6.0939,5.9351,6.085,488700.0],["2018-11-29",6.041,6.2173,6.041,6.1732,349300.0],["2018-11-30",6.138,6.2085,6.1115,6.1556,316500.0],["2018-12-03",6.2791,6.332,6.138,6.1732,549400.0],["2018-12-04",6.1556,6.2967,6.1115,6.2702,424400.0],["2018-12-06",6.1909,6.2879,5.9704,6.2791,591400.0],["2018-12-07",6.2791,6.4113,6.2438,6.2526,259700.0],["2018-12-10",6.2173,6.2791,6.0498,6.1644,249500.0],["2018-12-11",5.9616,6.2085,5.9616,6.1997,471200.0],["2018-12-12",6.2262,6.4731,6.2085,6.2879,448300.0],["2018-12-13",6.3408,6.4025,6.235,6.2526,179400.0],["2018-12-14",6.2085,6.3761,6.1821,6.2173,321800.0],["2018-12-17",6.1997,6.2526,5.8646,5.9175,387500.0],["2018-12-18",5.9175,6.0145,5.8558,5.9263,340000.0],["2018-12-19",5.9351,6.0586,5.8558,5.8734,320100.0],["2018-12-20",5.8822,5.9351,5.7323,5.8558,425300.0],["2018-12-21",5.8205,5.9969,5.7323,5.9087,503500.0],["2018-12-24",5.8822,5.9439,5.7147,5.7323,173700.0],["2018-12-26",5.7323,5.9704,5.6441,5.9616,203600.0],["2018-12-27",5.8999,6.0145,5.8117,5.9792,334400.0],["2018-12-28",5.9704,6.0762,5.9263,5.9969,191700.0],["2018-12-31",6.0498,6.1732,5.988,6.138,179200.0],["2019-01-02",5.9969,6.3673,5.9969,6.2262,525000.0],["2019-01-03",6.2085,6.2967,6.1027,6.1291,96500.0],["2019-01-04",6.1468,6.4202,6.1291,6.2791,396600.0],["2019-01-07",6.2879,6.3761,6.2791,6.3143,221900.0],["2019-01-08",6.3232,6.3496,6.2173,6.2438,149600.0],["2019-01-09",6.2702,6.3937,6.2614,6.3496,433200.0],["2019-01-10",6.3408,6.3496,6.1027,6.2173,334600.0],["2019-01-11",6.1732,6.3673,6.1732,6.3232,193000.0],["2019-01-14",6.2702,6.4378,6.2438,6.2967,144100.0],["2019-01-15",6.3055,6.4025,6.2614,6.3408,343800.0],["2019-01-16",6.0762,6.429,6.0762,6.3584,655400.0],["2019-01-17",6.3496,6.4819,6.2526,6.3496,248500.0],["2019-01-18",6.3849,6.4554,6.3055,6.3232,217100.0],["2019-01-22",6.3055,6.332,6.1821,6.2791,420100.0],["2019-01-23",6.332,6.5348,6.332,6.5172,181100.0],["2019-01-24",6.4731,6.5436,6.3937,6.4025,222500.0],["2019-01-25",6.4113,6.4113,6.2791,6.3232,298900.0],["2019-01-28",6.2614,6.3761,6.2173,6.2791,146000.0],["2019-01-29",6.3408,6.3937,6.2085,6.3055,478200.0],["2019-01-30",6.3673,6.6495,6.2526,6.6054,374600.0],["2019-01-31",6.6495,6.8876,6.4907,6.72,409900.0],["2019-02-01",6.6936,6.7641,6.5172,6.5877,181600.0],["2019-02-04",6.5525,6.6318,6.4819,6.5525,93900.0],["2019-02-05",6.526,6.6583,6.526,6.6142,129500.0],["2019-02-06",6.5613,6.5877,6.4113,6.4378,250000.0],["2019-02-07",6.3849,6.4378,6.3055,6.3937,174400.0],["2019-02-08",6.3761,6.3937,6.3055,6.3496,336600.0],["2019-02-11",6.3496,6.4025,6.235,6.2526,198600.0],["2019-02-12",6.3055,6.429,6.2438,6.3584,484100.0],["2019-02-13",6.4025,6.5613,6.3584,6.5436,123200.0],["2019-02-14",6.526,6.6847,6.4907,6.6406,199500.0],["2019-02-15",6.7288,6.8258,6.5348,6.5525,147700.0],["2019-02-19",6.5436,6.6142,6.4554,6.4907,436500.0],["2019-02-20",6.4819,6.5348,6.4466,6.4995,220000.0],["2019-02-21",6.4466,6.4466,6.332,6.3584,380000.0],["2019-02-22",6.3673,6.4202,6.2967,6.3584,230600.0],["2019-02-25",6.3584,6.4202,6.3496,6.3673,211700.0],["2019-02-26",6.3849,6.4025,6.2791,6.3673,179600.0],["2019-02-27",6.3408,6.3496,6.2262,6.3143,109100.0],["2019-02-28",6.3143,6.3584,6.1556,6.2702,234900.0],["2019-03-01",6.2614,6.3232,6.1291,6.2438,432800.0],["2019-03-04",6.235,6.3232,6.2173,6.2967,360900.0],["2019-03-05",6.2702,6.3232,6.235,6.2526,348000.0],["2019-03-06",6.2526,6.2614,5.9528,6.0762,347100.0],["2019-03-07",6.0498,6.1027,5.9263,5.9439,542300.0],["2019-03-08",5.9792,5.9792,5.6,5.697,716500.0],["2019-03-11",5.7323,5.8469,5.6,5.794,1021300.0],["2019-03-12",5.8205,5.9439,5.8028,5.8293,338200.0],["2019-03-13",5.8469,5.9351,5.8293,5.8999,597400.0],["2019-03-14",5.9263,5.9528,5.7676,5.8469,259500.0],["2019-03-15",5.6882,6.1997,5.6353,6.138,1716500.0],["2019-03-18",6.1732,6.2614,5.9704,6.1821,447700.0],["2019-03-19",6.1909,6.3761,6.1556,6.2526,437300.0],["2019-03-20",6.2526,6.3584,6.1732,6.2702,219700.0],["2019-03-21",6.2438,6.4907,6.2173,6.429,476700.0],["2019-03-22",6.3673,6.3937,6.0498,6.0586,170600.0],["2019-03-25",6.0321,6.1291,5.9439,6.0939,328200.0],["2019-03-26",6.1203,6.1556,6.0057,6.1115,185900.0],["2019-03-27",6.0586,6.0939,5.9439,6.0321,391600.0],["2019-03-28",6.0145,6.1027,5.9439,6.0057,326700.0],["2019-03-29",6.0321,6.1291,5.891,6.0762,286500.0],["2019-04-01",6.1203,6.1203,5.9087,6.0057,304100.0],["2019-04-02",6.0057,6.0057,5.794,5.9087,333900.0],["2019-04-03",5.8822,5.9351,5.8558,5.9087,259100.0],["2019-04-04",5.8646,6.0145,5.8205,5.9704,803100.0],["2019-04-05",6.0321,6.2438,5.9704,6.235,1542800.0],["2019-04-08",6.2438,6.2879,6.1556,6.2879,275500.0],["2019-04-09",6.2702,6.4025,6.1732,6.2526,358500.0],["2019-04-10",6.2967,6.2967,6.1997,6.2438,162400.0],["2019-04-11",6.235,6.235,6.085,6.1203,93500.0],["2019-04-12",6.1644,6.1732,6.0586,6.1644,151400.0],["2019-04-15",6.1468,6.1556,6.085,6.1115,126900.0],["2019-04-16",6.1291,6.1556,6.0762,6.085,126200.0],["2019-04-17",6.1291,6.1291,6.0233,6.0762,93000.0],["2019-04-18",6.0674,6.1027,6.041,6.0586,197900.0],["2019-04-22",6.041,6.085,5.9351,5.9704,107900.0],["2019-04-23",6.0057,6.0233,5.8822,5.988,302600.0],["2019-04-24",6.0145,6.0145,5.794,5.9087,286500.0],["2019-04-25",5.9528,6.0145,5.7323,5.988,593400.0],["2019-04-26",5.9528,6.041,5.9087,6.0321,252200.0],["2019-04-29",6.0233,6.0586,5.9263,5.9969,175000.0],["2019-04-30",5.9969,6.0321,5.8822,5.9969,423500.0],["2019-05-01",5.988,6.085,5.988,6.0498,70800.0],["2019-05-02",5.988,6.0233,5.8822,5.988,467600.0],["2019-05-03",6.0057,6.2791,5.988,6.2262,293100.0],["2019-05-06",6.1291,6.235,6.0851,6.2173,706200.0],["2019-05-07",6.1821,6.2173,5.9351,6.0321,224100.0],["2019-05-08",6.0674,6.1468,5.9969,6.0321,373300.0],["2019-05-09",5.988,6.1115,5.8381,6.0762,267400.0],["2019-05-10",6.0321,6.085,5.9263,6.0145,306700.0],["2019-05-13",5.8822,5.9263,5.5824,5.8469,325300.0],["2019-05-14",5.8469,5.9616,5.7411,5.8117,339400.0],["2019-05-15",5.7499,5.891,5.7499,5.8205,173300.0],["2019-05-16",5.8117,5.8999,5.7323,5.8028,379900.0],["2019-05-17",5.7323,5.8558,5.7147,5.7323,271400.0],["2019-05-20",5.697,5.7411,5.5912,5.6794,555200.0],["2019-05-21",5.5736,5.8028,5.5736,5.7323,316100.0],["2019-05-22",5.7411,5.8028,5.5471,5.6441,274700.0],["2019-05-23",5.6353,5.6529,5.4413,5.5118,557400.0],["2019-05-24",5.5559,5.6794,5.5383,5.6,554100.0],["2019-05-28",5.6,5.9263,5.6,5.891,3517700.0],["2019-05-29",5.8646,6.041,5.6706,5.9616,966400.0],["2019-05-30",5.988,6.0145,5.8558,5.9351,401000.0],["2019-05-31",5.8822,5.8822,5.7411,5.8646,131800.0],["2019-06-03",5.8822,6.0145,5.8293,5.9528,301500.0],["2019-06-04",5.9792,6.1997,5.9087,6.1997,366000.0],["2019-06-05",6.2173,6.2791,6.1732,6.2438,258000.0],["2019-06-06",6.2791,6.2879,6.1291,6.2085,412400.0],["2019-06-07",6.235,6.2614,6.085,6.1468,228000.0],["2019-06-10",6.3496,6.429,6.2085,6.2967,294800.0],["2019-06-11",6.332,6.3937,6.1291,6.2262,471700.0],["2019-06-12",6.2085,6.2791,5.9792,6.1821,552600.0],["2019-06-13",6.2085,6.2085,5.9528,6.0233,567400.0],["2019-06-14",6.0233,6.1027,5.9175,5.9175,236800.0],["2019-06-17",5.9263,6.0145,5.8734,5.9439,154100.0],["2019-06-18",5.9792,6.138,5.9439,6.1027,166300.0],["2019-06-19",6.1027,6.2791,6.0321,6.2526,312500.0],["2019-06-20",6.3055,6.3584,6.1291,6.1997,505300.0],["2019-06-21",6.1997,6.2085,6.1115,6.1556,531800.0],["2019-06-24",6.1203,6.1556,6.1115,6.138,100500.0],["2019-06-25",6.1027,6.1468,6.0762,6.085,114300.0],["2019-06-26",6.085,6.1203,6.0233,6.085,181000.0],["2019-06-27",6.085,6.1468,6.041,6.085,387100.0],["2019-06-28",6.138,6.3143,6.1027,6.2967,542300.0],["2019-07-01",6.3584,6.4113,6.1909,6.2614,269800.0],["2019-07-02",6.2438,6.2791,6.1203,6.1732,329100.0],["2019-07-03",6.1556,6.1821,6.1115,6.1644,106200.0],["2019-07-05",6.1468,6.2173,6.1115,6.1821,64200.0],["2019-07-08",6.1644,6.2262,6.138,6.1909,93100.0],["2019-07-09",6.1291,6.3232,6.0762,6.1291,153500.0],["2019-07-10",6.1556,6.2173,6.0145,6.1997,222600.0],["2019-07-11",6.1909,6.2526,6.1556,6.1821,242300.0],["2019-07-12",6.1909,6.2438,6.1203,6.235,128100.0],["2019-07-15",6.1732,6.1732,6.0586,6.0762,214900.0],["2019-07-16",6.1027,6.1468,6.0674,6.0762,89800.0],["2019-07-17",6.0498,6.1203,5.8381,5.9616,979800.0],["2019-07-18",5.988,6.0321,5.9263,5.9351,206300.0],["2019-07-19",5.9616,6.0674,5.9616,5.988,185600.0],["2019-07-22",6.0321,6.1644,5.988,6.1468,175400.0],["2019-07-23",6.1556,6.1644,6.0762,6.0939,99200.0],["2019-07-24",6.0233,6.1027,6.0233,6.0498,105700.0],["2019-07-25",6.0145,6.0498,5.9528,6.0321,137300.0],["2019-07-26",6.0233,6.1027,6.0233,6.0762,147200.0],["2019-07-29",6.041,6.0939,6.0321,6.0586,67800.0],["2019-07-30",6.0674,6.0939,5.9263,5.9263,174000.0],["2019-07-31",5.8999,6.041,5.8028,5.9528,475200.0],["2019-08-01",6.0057,6.1468,6.0057,6.0674,242900.0],["2019-08-02",6.0586,6.0939,5.9528,6.085,68200.0],["2019-08-05",6.0321,6.0321,5.8646,5.891,115500.0],["2019-08-06",5.9439,5.9439,5.8117,5.8734,108100.0],["2019-08-07",5.8469,5.8469,5.7411,5.8117,261600.0],["2019-08-08",5.8734,6.0851,5.8205,6.0586,370700.0],["2019-08-09",6.0145,6.2791,6.0145,6.2173,312300.0],["2019-08-12",5.794,5.8734,4.9827,5.2208,807600.0],["2019-08-13",5.2649,5.2825,4.8769,4.9739,1373400.0],["2019-08-14",4.9121,5.0356,4.868,4.9474,411700.0],["2019-08-15",4.9121,5.1502,4.8504,5.1326,464800.0],["2019-08-16",4.921,5.4236,4.921,5.3884,410000.0],["2019-08-19",5.3443,5.4236,4.8504,5.2208,380100.0],["2019-08-20",5.2032,5.2649,5.0356,5.0621,539800.0],["2019-08-21",5.1238,5.212,5.0091,5.1326,177600.0],["2019-08-22",5.1326,5.1943,5.1238,5.1414,201400.0],["2019-08-23",5.1238,5.1679,4.9474,5.0444,311900.0],["2019-08-26",5.0709,5.1502,5.0268,5.1062,180400.0],["2019-08-27",5.115,5.1326,5.0268,5.0444,500500.0],["2019-08-28",5.0091,5.1414,5.0091,5.0268,405000.0],["2019-08-29",5.0532,5.0621,4.8945,4.9033,479200.0],["2019-08-30",4.9474,4.965,4.7887,4.921,495300.0],["2019-09-03",4.868,4.921,4.7887,4.8063,350000.0],["2019-09-04",4.7622,4.9474,4.6652,4.8239,556400.0],["2019-09-05",4.771,5.0356,4.7534,4.7799,369500.0],["2019-09-06",4.771,4.9386,4.771,4.868,301900.0],["2019-09-09",4.8504,4.9739,4.8416,4.9121,298500.0],["2019-09-10",4.8769,5.018,4.8769,4.965,363200.0],["2019-09-11",5.018,5.1767,4.8857,5.1414,508500.0],["2019-09-12",5.1679,5.2384,5.1326,5.1943,289000.0],["2019-09-13",5.1855,5.309,5.1679,5.2473,453600.0],["2019-09-16",5.2296,5.4677,5.2296,5.4236,557500.0],["2019-09-17",5.3884,5.6265,5.3884,5.5559,254600.0],["2019-09-18",5.5206,5.5559,5.3795,5.4765,301000.0],["2019-09-19",5.4942,5.5118,5.406,5.4765,294200.0],["2019-09-20",5.4677,5.5383,5.4589,5.4677,291600.0],["2019-09-23",5.4854,5.503,5.4413,5.4854,493700.0],["2019-09-24",5.4942,5.503,5.2208,5.2913,220200.0],["2019-09-25",5.2737,5.3354,5.1502,5.2032,299700.0],["2019-09-26",5.2208,5.2208,4.9298,4.9562,303200.0],["2019-09-27",4.9739,5.0797,4.965,5.0356,156400.0],["2019-09-30",4.9827,5.1502,4.9827,5.1414,232700.0],["2019-10-01",5.1326,5.2032,5.0885,5.1238,223100.0],["2019-10-02",5.1238,5.309,5.0356,5.2032,225300.0],["2019-10-03",5.1767,5.1767,5.018,5.1502,418700.0],["2019-10-04",5.1855,5.3002,5.115,5.2913,272000.0],["2019-10-07",5.1855,5.2913,5.1767,5.2473,227700.0],["2019-10-08",5.1855,5.212,5.0003,5.0003,298900.0],["2019-10-09",5.0709,5.2649,5.0709,5.1062,490900.0],["2019-10-10",5.0532,5.1855,5.0268,5.115,137600.0],["2019-10-11",5.1591,5.3619,5.1502,5.3002,403400.0],["2019-10-14",5.3002,5.309,5.1767,5.1943,156300.0],["2019-10-15",5.1502,5.2208,5.1062,5.1591,162700.0],["2019-10-16",5.1679,5.2208,5.0797,5.115,114800.0],["2019-10-17",5.1238,5.1943,5.0797,5.1855,366900.0],["2019-10-18",5.2032,5.3178,5.1943,5.2737,343500.0],["2019-10-21",5.2561,5.3002,5.2473,5.2825,156000.0],["2019-10-22",5.2737,5.3531,5.2473,5.2913,204200.0],["2019-10-23",5.3002,5.4236,5.2473,5.3443,377300.0],["2019-10-24",5.3354,5.503,5.3354,5.3707,316200.0],["2019-10-25",5.3707,5.3795,5.2825,5.3531,260700.0],["2019-10-28",5.3354,5.5206,5.3354,5.4677,672700.0],["2019-10-29",5.4942,5.6353,5.3972,5.503,642900.0],["2019-10-30",5.4765,5.5118,5.1591,5.309,404500.0],["2019-10-31",5.309,5.3266,5.1591,5.2296,484400.0],["2019-11-01",5.2296,5.2737,5.0709,5.1502,359500.0],["2019-11-04",5.1855,5.2296,5.115,5.1767,234200.0],["2019-11-05",5.1414,5.2649,5.1414,5.2296,157200.0],["2019-11-06",5.212,5.309,5.1591,5.1591,224100.0],["2019-11-07",5.1679,5.2296,4.8416,5.0091,679400.0],["2019-11-08",5.0003,5.0003,4.8504,4.965,260900.0],["2019-11-11",4.9033,5.0268,4.8945,5.0268,519700.0],["2019-11-12",5.0268,5.4413,4.9827,5.4325,2068400.0],["2019-11-13",5.406,5.503,5.3884,5.4589,120800.0],["2019-11-14",5.4148,5.6794,5.2825,5.6,441500.0],["2019-11-15",5.6176,5.794,5.5912,5.6882,370100.0],["2019-11-18",5.6441,5.7058,5.4942,5.6,229000.0],["2019-11-19",5.5559,5.7235,5.4765,5.7235,163800.0],["2019-11-20",5.7411,5.9351,5.6265,5.8381,298600.0],["2019-11-21",5.8205,5.9351,5.7764,5.9175,232500.0],["2019-11-22",5.8999,6.0057,5.8999,5.9528,102300.0],["2019-11-25",5.9087,6.138,5.8734,6.0762,196300.0],["2019-11-26",6.0586,6.0674,5.9351,6.0498,360300.0],["2019-11-27",5.988,6.1027,5.9704,6.0762,151200.0],["2019-11-29",6.0851,6.1468,5.9616,6.0674,91000.0],["2019-12-02",6.0586,6.1291,5.988,6.1027,242800.0],["2019-12-03",6.0939,6.1203,6.0145,6.0674,306900.0],["2019-12-04",6.1027,6.2173,6.0586,6.1027,221800.0],["2019-12-05",6.1115,6.3673,6.1027,6.3055,237100.0],["2019-12-06",6.3496,6.5436,6.332,6.5348,269500.0],["2019-12-09",6.4819,6.6847,6.4819,6.623,350300.0],["2019-12-10",6.9581,7.0992,6.7906,6.8611,1159400.0],["2019-12-11",6.8788,6.8964,6.7112,6.817,452800.0],["2019-12-12",6.7641,6.9228,6.7024,6.8523,1856200.0],["2019-12-13",6.8788,7.011,6.7906,6.9052,1243900.0],["2019-12-16",6.9934,7.2227,6.9493,7.0728,833500.0],["2019-12-17",7.1433,7.1874,7.0551,7.1521,770100.0],["2019-12-18",7.1433,7.258,7.0816,7.1345,630600.0],["2019-12-19",7.1786,7.4696,7.0904,7.452,618100.0],["2019-12-20",7.4608,7.6725,7.452,7.6107,488800.0],["2019-12-23",7.6107,7.6107,7.4167,7.452,203500.0],["2019-12-24",7.4255,7.5666,7.3638,7.5225,77600.0],["2019-12-26",7.5578,7.6636,7.4432,7.4873,333200.0],["2019-12-27",7.4961,7.5049,7.3373,7.3991,228000.0],["2019-12-30",7.3991,7.4167,7.3373,7.3638,184900.0],["2019-12-31",7.3462,7.452,7.3462,7.3814,121000.0],["2020-01-02",7.4167,7.4167,7.161,7.1698,199300.0],["2020-01-03",7.1257,7.3285,7.1169,7.3109,669100.0],["2020-01-06",7.3021,7.3991,7.2668,7.3638,455000.0],["2020-01-07",7.3285,7.4873,7.3285,7.3991,163800.0],["2020-01-08",7.4079,7.4343,7.3109,7.3814,361300.0],["2020-01-09",7.4255,7.5049,7.3197,7.452,185700.0],["2020-01-10",7.4608,7.4961,7.3638,7.452,349700.0],["2020-01-13",7.452,7.5137,7.3726,7.4873,145200.0],["2020-01-14",7.4696,7.4696,7.3021,7.3638,194500.0],["2020-01-15",7.355,7.3991,7.0816,7.1169,113900.0],["2020-01-16",7.1169,7.1874,7.0639,7.0639,161800.0],["2020-01-17",7.0904,7.1786,6.8347,6.8788,224600.0],["2020-01-21",6.817,6.8788,6.7729,6.8082,209600.0],["2020-01-22",6.7994,6.8788,6.7553,6.7817,147200.0],["2020-01-23",6.7288,6.7553,6.6936,6.72,107500.0],["2020-01-24",6.7024,6.72,6.4907,6.5965,224000.0],["2020-01-27",6.5172,6.5701,6.4378,6.5172,220600.0],["2020-01-28",6.5172,6.6495,6.4907,6.5965,446800.0],["2020-01-29",6.6406,6.7024,6.6054,6.623,196300.0],["2020-01-30",6.8347,6.9669,6.5877,6.6406,248200.0],["2020-01-31",6.6495,6.7112,6.5436,6.5877,140500.0],["2020-02-03",6.5965,6.6054,6.4731,6.4995,80000.0],["2020-02-04",6.5436,6.6495,6.5172,6.623,230400.0],["2020-02-05",6.623,6.8258,6.623,6.7024,270600.0],["2020-02-06",6.7553,6.8082,6.72,6.7729,461300.0],["2020-02-07",6.7641,6.9405,6.6936,6.9405,289600.0],["2020-02-10",6.9228,7.0375,6.817,6.9317,379300.0],["2020-02-11",7.0375,7.0816,6.9493,7.0022,132500.0],["2020-02-12",7.0022,7.2932,6.9669,7.1786,316900.0],["2020-02-13",7.1257,7.161,6.9317,7.0551,127600.0],["2020-02-14",7.0728,7.1962,7.0287,7.1874,173000.0],["2020-02-18",7.1433,7.1433,6.9934,7.0463,100800.0],["2020-02-19",7.0199,7.108,7.0022,7.0992,103800.0],["2020-02-20",7.0992,7.1521,6.9846,7.011,70300.0],["2020-02-21",6.9669,6.9758,6.7729,6.8258,144500.0],["2020-02-24",6.6847,6.7465,6.6583,6.6759,87900.0],["2020-02-25",6.7024,6.7024,6.3673,6.4202,83700.0],["2020-02-26",6.3937,6.4466,6.138,6.1732,243900.0],["2020-02-27",6.138,6.2526,5.9087,6.2085,317800.0],["2020-02-28",6.0762,6.1115,5.7323,5.7676,288600.0],["2020-03-02",5.8381,6.4113,5.7499,6.3849,356400.0],["2020-03-03",6.429,6.5965,6.1909,6.2438,233100.0],["2020-03-04",6.3232,6.5525,6.3143,6.4554,196300.0],["2020-03-05",6.3143,6.3761,6.1821,6.2085,181100.0],["2020-03-06",6.0586,6.1203,5.891,5.9969,411400.0],["2020-03-09",5.4236,5.4236,4.5682,4.6211,1291900.0],["2020-03-10",4.7622,4.8504,4.577,4.7358,400000.0],["2020-03-11",4.7005,4.7887,4.3389,4.4183,813500.0],["2020-03-12",4.2948,4.2948,3.7039,3.9332,365700.0],["2020-03-13",4.8063,4.8063,3.9773,4.4624,469900.0],["2020-03-16",3.8098,4.3036,3.651,4.1537,474800.0],["2020-03-17",4.2419,4.3565,3.9685,4.0214,599400.0],["2020-03-18",3.7745,3.8186,3.2454,3.4129,3963000.0],["2020-03-19",3.3865,3.6687,3.1572,3.5893,1932100.0],["2020-03-20",3.6158,3.7569,3.4923,3.5981,1647300.0],["2020-03-23",3.5276,3.8186,3.5187,3.6158,472000.0],["2020-03-24",3.7216,3.8274,3.4041,3.6158,516500.0],["2020-03-25",3.6334,3.7304,3.5099,3.6246,1255300.0],["2020-03-26",3.6158,3.6863,3.457,3.6422,835100.0],["2020-03-27",3.5717,3.7833,3.4835,3.6246,507500.0],["2020-03-30",3.6158,3.6863,3.3512,3.4306,495500.0],["2020-03-31",3.3865,3.5187,3.2895,3.4306,861700.0],["2020-04-01",3.3335,3.3776,3.1219,3.1307,661400.0],["2020-04-02",3.0866,3.263,3.0072,3.1395,728200.0],["2020-04-03",3.1748,3.1924,2.9191,3.1836,329500.0],["2020-04-06",3.2277,3.4923,3.166,3.4217,383700.0],["2020-04-07",3.4482,3.7392,3.4482,3.651,181900.0],["2020-04-08",3.6598,3.7921,3.651,3.7657,171300.0],["2020-04-09",3.8098,4.0832,3.7745,4.0126,268500.0],["2020-04-13",4.0126,4.0743,3.6069,3.6598,389700.0],["2020-04-14",3.6158,3.7657,3.4306,3.6687,552800.0],["2020-04-15",3.554,3.5981,3.4041,3.5364,283200.0],["2020-04-16",3.5011,3.5452,3.4658,3.5187,201800.0],["2020-04-17",3.5276,3.5981,3.4923,3.5805,293500.0],["2020-04-20",3.5628,3.6775,3.4747,3.5187,380800.0],["2020-04-21",3.5276,3.5364,3.4129,3.4482,346900.0],["2020-04-22",3.4923,3.5628,3.3512,3.554,681600.0],["2020-04-23",3.554,3.6687,3.5187,3.6598,169100.0],["2020-04-24",3.6687,3.6863,3.5805,3.5981,255100.0],["2020-04-27",3.6069,3.6158,3.5276,3.554,164400.0],["2020-04-28",3.554,3.6069,3.5099,3.5187,553400.0],["2020-04-29",3.554,3.651,3.4835,3.5099,387800.0],["2020-04-30",3.5099,3.5276,3.4306,3.5187,232900.0],["2020-05-01",3.4747,3.4747,3.2542,3.3159,355200.0],["2020-05-04",3.3071,3.4482,3.2277,3.4394,1105600.0],["2020-05-05",3.5276,3.6069,3.36,3.3865,294100.0],["2020-05-06",3.3688,3.4482,3.2013,3.4041,498100.0],["2020-05-07",3.4482,3.457,3.3335,3.4129,347300.0],["2020-05-08",3.4482,3.4923,3.3071,3.3247,631400.0],["2020-05-11",3.3247,3.457,3.2895,3.4306,436800.0],["2020-05-12",3.4306,3.4482,3.3335,3.3688,341600.0],["2020-05-13",3.3159,3.3424,3.1484,3.2101,344200.0],["2020-05-14",3.1395,3.2806,3.0866,3.2101,312900.0],["2020-05-15",3.1924,3.4306,3.1219,3.2013,634600.0],["2020-05-18",3.2013,3.36,3.2013,3.36,316000.0],["2020-05-19",3.36,3.4041,3.2983,3.3247,267700.0],["2020-05-20",3.3512,3.4041,3.3071,3.3776,173000.0],["2020-05-21",3.3953,3.457,3.3424,3.4482,362700.0],["2020-05-22",3.4835,3.6334,3.4041,3.6158,223000.0],["2020-05-26",3.6598,3.7657,3.5099,3.5364,836300.0],["2020-05-27",3.5276,3.7745,3.5276,3.7304,486700.0],["2020-05-28",3.6951,3.8627,3.6246,3.7745,502800.0],["2020-05-29",3.7392,3.8186,3.6069,3.801,612100.0],["2020-06-01",3.7745,3.9685,3.7039,3.845,404000.0],["2020-06-02",3.9421,4.1449,3.9156,4.092,449600.0],["2020-06-03",4.1273,4.1978,3.9861,3.995,476800.0],["2020-06-04",3.9685,4.1449,3.9685,4.0302,332700.0],["2020-06-05",4.1625,4.4447,4.1096,4.3742,709400.0],["2020-06-08",4.8151,4.9386,4.577,4.6564,769400.0],["2020-06-09",4.6828,4.7181,4.3565,4.3742,496600.0],["2020-06-10",4.4006,4.4006,4.1273,4.1537,389700.0],["2020-06-11",3.8803,4.1361,3.8803,4.0038,785900.0],["2020-06-12",4.1184,4.2331,4.1096,4.1096,347800.0],["2020-06-15",4.0214,4.0832,3.9244,3.9685,915400.0],["2020-06-16",4.1449,4.3213,4.0479,4.286,582000.0],["2020-06-17",4.286,4.3213,4.0832,4.0832,239000.0],["2020-06-18",4.0302,4.1273,3.995,4.0479,279900.0],["2020-06-19",4.1273,4.1978,4.0038,4.0479,261900.0],["2020-06-22",4.0567,4.0655,3.8891,4.0391,306100.0],["2020-06-23",4.0655,4.1273,3.9509,4.0038,185500.0],["2020-06-24",3.9685,3.9685,3.8539,3.8891,208000.0],["2020-06-25",3.845,3.9421,3.8362,3.898,183800.0],["2020-06-26",3.8627,3.9156,3.801,3.8098,194000.0],["2020-06-29",3.8098,3.9332,3.7833,3.8098,263800.0],["2020-06-30",3.8098,3.8627,3.7569,3.8274,301900.0],["2020-07-01",3.8098,3.898,3.8098,3.8274,283900.0],["2020-07-02",3.8891,3.9421,3.8627,3.9068,182600.0],["2020-07-06",3.9597,4.0479,3.9156,3.9332,304400.0],["2020-07-07",3.9332,3.9332,3.8186,3.8274,112200.0],["2020-07-08",3.8098,3.8627,3.7392,3.8274,337700.0],["2020-07-09",3.8274,3.8715,3.6687,3.6687,175300.0],["2020-07-10",3.6687,3.7657,3.6422,3.7569,138400.0],["2020-07-13",3.8186,3.9509,3.6951,3.8098,214700.0],["2020-07-14",3.8098,3.8715,3.748,3.7921,97300.0],["2020-07-15",3.8186,3.9332,3.8186,3.8539,180300.0],["2020-07-16",3.8539,3.8539,3.7304,3.7833,207300.0],["2020-07-17",3.7833,3.8098,3.7039,3.7304,164000.0],["2020-07-20",3.7128,3.748,3.6687,3.7216,1289600.0],["2020-07-21",3.7569,3.9597,3.7569,3.9421,362700.0],["2020-07-22",3.9509,4.1273,3.9509,4.092,212900.0],["2020-07-23",4.1273,4.2507,4.1008,4.2243,259100.0],["2020-07-24",4.2154,4.2154,3.9597,3.9597,100600.0],["2020-07-27",3.9597,4.0038,3.8627,3.9773,110800.0],["2020-07-28",3.9597,4.0126,3.898,3.9773,137200.0],["2020-07-29",3.9685,3.9773,3.8803,3.8803,116500.0],["2020-07-30",3.8362,3.8362,3.7128,3.748,185200.0],["2020-07-31",3.7304,3.748,3.6069,3.6863,185200.0],["2020-08-03",3.6775,3.8274,3.6246,3.8098,220800.0],["2020-08-04",3.801,4.0743,3.7569,3.7745,500900.0],["2020-08-05",3.801,3.9244,3.7745,3.7921,772400.0],["2020-08-06",3.7745,3.9597,3.7745,3.9332,193200.0],["2020-08-07",3.9244,3.9509,3.8098,3.9068,68300.0],["2020-08-10",3.9773,4.1449,3.9332,3.9597,249500.0],["2020-08-11",4.1537,4.2595,4.0743,4.1096,297900.0],["2020-08-12",4.1361,4.3477,4.1096,4.3124,341000.0],["2020-08-13",4.3301,4.4888,4.2419,4.48,677900.0],["2020-08-14",4.577,4.6211,4.3124,4.4712,394700.0],["2020-08-17",4.4359,4.4359,4.1978,4.2684,256100.0],["2020-08-18",4.2772,4.3918,4.2595,4.3565,170800.0],["2020-08-19",4.3565,4.4624,4.3301,4.3654,201800.0],["2020-08-20",4.3213,4.4359,4.3036,4.3742,219600.0],["2020-08-21",4.3565,4.4976,4.3565,4.4536,350800.0],["2020-08-24",4.4624,4.4712,4.3565,4.4095,245900.0],["2020-08-25",4.4447,4.5065,4.3654,4.4888,245800.0],["2020-08-26",4.4712,4.6476,4.4536,4.4624,239900.0],["2020-08-27",4.4712,4.6299,4.4095,4.5417,198100.0],["2020-08-28",4.5594,4.7446,4.5065,4.7269,228500.0],["2020-08-31",4.7181,4.7181,4.4624,4.4624,380300.0],["2020-09-01",4.4976,4.5858,4.4271,4.5594,181900.0],["2020-09-02",4.6299,4.6299,4.4359,4.48,228400.0],["2020-09-03",4.4271,4.6387,4.4271,4.5417,188100.0],["2020-09-04",4.5947,4.8063,4.4712,4.5417,220000.0],["2020-09-08",4.4712,4.5417,4.383,4.4712,171200.0],["2020-09-09",4.4888,4.6652,4.4712,4.5417,408800.0],["2020-09-10",4.5329,4.6564,4.4536,4.5417,455600.0],["2020-09-11",4.577,4.577,4.4447,4.5065,184400.0],["2020-09-14",4.5506,4.5506,4.4536,4.4976,139900.0],["2020-09-15",4.4888,4.5241,4.3742,4.4536,164000.0],["2020-09-16",4.5065,4.5065,4.3654,4.4095,158400.0],["2020-09-17",4.3918,4.4536,4.3565,4.4183,110100.0],["2020-09-18",4.4183,4.4536,4.2507,4.3477,497100.0],["2020-09-21",4.2772,4.286,4.1537,4.189,330400.0],["2020-09-22",4.189,4.2419,4.1449,4.2066,177600.0],["2020-09-23",4.1978,4.2331,4.1096,4.1449,330600.0],["2020-09-24",4.1449,4.2243,4.0567,4.1537,183000.0],["2020-09-25",4.1273,4.1273,4.0655,4.0743,176000.0],["2020-09-28",4.0743,4.1713,4.0743,4.1096,171700.0],["2020-09-29",4.0655,4.1273,4.0126,4.0302,433600.0],["2020-09-30",4.0302,4.1361,4.0302,4.1184,148000.0],["2020-10-01",4.1713,4.2684,4.1184,4.2243,244400.0],["2020-10-02",4.1537,4.2243,4.1361,4.2066,157700.0],["2020-10-05",4.2066,4.2772,4.1361,4.1713,356500.0],["2020-10-06",4.189,4.2331,4.1184,4.189,269700.0],["2020-10-07",4.2243,4.2595,4.1537,4.189,198800.0],["2020-10-08",4.2243,4.3565,4.189,4.2948,301800.0],["2020-10-09",4.3213,4.3477,4.2419,4.3301,102600.0],["2020-10-12",4.3213,4.3918,4.2772,4.3654,170400.0],["2020-10-13",4.3301,4.383,4.2419,4.3654,104500.0],["2020-10-14",4.4006,4.4536,4.3477,4.4095,144700.0],["2020-10-15",4.3918,4.4888,4.3389,4.3918,211900.0],["2020-10-16",4.4006,4.4271,4.3036,4.3918,112800.0],["2020-10-19",4.3565,4.4976,4.3213,4.3301,231800.0],["2020-10-20",4.3477,4.4095,4.3124,4.3477,134400.0],["2020-10-21",4.3477,4.3918,4.3213,4.3742,55400.0],["2020-10-22",4.383,4.383,4.3036,4.3742,78200.0],["2020-10-23",4.3742,4.4447,4.3301,4.3918,139800.0],["2020-10-26",4.3654,4.383,4.3213,4.3565,98800.0],["2020-10-27",4.3389,4.3389,4.1537,4.2331,155100.0],["2020-10-28",4.1713,4.286,4.1537,4.189,209500.0],["2020-10-29",4.1802,4.189,4.0214,4.1184,179600.0],["2020-10-30",4.1184,4.2684,4.0302,4.2684,176700.0],["2020-11-02",4.2772,4.3389,4.189,4.2772,151700.0],["2020-11-03",4.3213,4.3565,4.2684,4.286,65400.0],["2020-11-04",4.2684,4.2684,4.0302,4.0567,114300.0],["2020-11-05",4.1096,4.2684,4.1008,4.2684,99800.0],["2020-11-06",4.2243,4.2684,4.1449,4.1625,71900.0],["2020-11-09",4.2595,4.4271,4.2154,4.2684,138200.0],["2020-11-10",4.3036,4.5241,4.2684,4.48,147500.0],["2020-11-11",4.48,4.5858,4.4095,4.4624,136300.0],["2020-11-12",4.4536,4.4888,4.286,4.4006,112900.0],["2020-11-13",4.48,4.8945,4.48,4.6123,318900.0],["2020-11-16",4.6917,4.8416,4.6917,4.7622,444100.0],["2020-11-17",4.7093,4.8328,4.6564,4.8063,477700.0],["2020-11-18",4.8063,5.0797,4.7799,4.9386,518600.0],["2020-11-19",4.9562,5.0973,4.9386,5.0709,287400.0],["2020-11-20",5.0885,5.3266,5.0885,5.3178,875000.0],["2020-11-23",5.309,5.4677,5.2649,5.3972,480800.0],["2020-11-24",5.4413,5.4589,5.2384,5.3619,564900.0],["2020-11-25",5.3531,5.4942,5.2473,5.4148,292900.0],["2020-11-27",5.3619,5.5559,5.3443,5.4854,110400.0],["2020-11-30",5.4325,5.4677,5.3884,5.4501,195300.0],["2020-12-01",5.503,5.503,5.3178,5.3266,112000.0],["2020-12-02",5.309,5.4677,5.2913,5.4148,133800.0],["2020-12-03",5.4148,5.5736,5.3619,5.503,173000.0],["2020-12-04",5.5206,5.6088,5.4765,5.5736,250200.0],["2020-12-07",5.5912,5.5912,5.503,5.5206,116400.0],["2020-12-08",5.503,5.6706,5.4765,5.6,148000.0],["2020-12-09",5.5824,5.6882,5.5383,5.6617,265000.0],["2020-12-10",5.6529,5.891,5.6088,5.7852,411300.0],["2020-12-11",5.7588,5.7852,5.6176,5.6265,215100.0],["2020-12-14",5.6176,5.6794,5.3884,5.3972,110200.0],["2020-12-15",5.3707,5.4677,5.1326,5.4501,228800.0],["2020-12-16",5.4677,5.5559,5.4148,5.4501,182900.0],["2020-12-17",5.4942,5.5295,5.3707,5.3884,114200.0],["2020-12-18",5.3795,5.6176,5.3443,5.5736,294600.0],["2020-12-21",5.503,5.6617,5.4148,5.6176,234300.0],["2020-12-22",5.6088,5.6088,5.3972,5.4236,128600.0],["2020-12-23",5.4148,5.4854,5.3707,5.4325,105000.0],["2020-12-24",5.4324,5.4324,5.2737,5.2913,47500.0],["2020-12-28",5.3002,5.5383,5.2913,5.5295,155500.0],["2020-12-29",5.4942,5.794,5.4942,5.7499,203800.0],["2020-12-30",5.8028,5.9351,5.7499,5.8117,216200.0],["2020-12-31",5.8205,6.0057,5.7587,5.9969,138200.0],["2021-01-04",6.0674,6.2614,6.0674,6.1997,313400.0],["2021-01-05",6.2879,6.3496,6.1556,6.235,236100.0],["2021-01-06",6.2614,6.4643,6.2614,6.332,447000.0],["2021-01-07",6.332,6.4819,6.3232,6.4731,218600.0],["2021-01-08",6.4466,6.4819,6.3761,6.4202,195200.0],["2021-01-11",6.429,6.5965,6.3232,6.4819,316900.0],["2021-01-12",6.5613,6.6759,6.5348,6.5613,255800.0],["2021-01-13",6.5613,7.0022,6.5613,6.8347,1014300.0],["2021-01-14",6.8523,7.3991,6.8347,6.9405,867800.0],["2021-01-15",6.9405,7.1169,6.9405,7.0287,484100.0],["2021-01-19",7.0551,7.2756,6.9846,7.0904,374100.0],["2021-01-20",7.1433,7.2756,7.0199,7.0904,340400.0],["2021-01-21",7.0728,7.108,6.7817,6.8435,266700.0],["2021-01-22",6.72,6.8699,6.5965,6.8347,355100.0],["2021-01-25",6.8347,6.9228,6.7288,6.8788,381500.0],["2021-01-26",6.914,6.914,6.8435,6.8788,419100.0],["2021-01-27",6.8611,6.8611,6.5084,6.526,482900.0],["2021-01-28",6.4995,6.5965,6.4025,6.4731,1440200.0],["2021-01-29",6.4554,6.6936,6.4378,6.5789,437700.0],["2021-02-01",6.6318,6.7729,6.5613,6.6406,282300.0],["2021-02-02",6.6759,6.9405,6.6759,6.9317,311200.0],["2021-02-03",6.9493,7.0287,6.8611,6.9846,310200.0],["2021-02-04",6.9669,7.0816,6.9493,7.0287,307900.0],["2021-02-05",7.0728,7.2227,7.0463,7.1169,291800.0],["2021-02-08",7.1345,7.3638,7.1345,7.2227,230100.0],["2021-02-09",7.258,7.3285,7.161,7.3109,328000.0],["2021-02-10",7.3462,7.5225,7.2315,7.2668,195100.0],["2021-02-11",7.2668,7.3373,7.1698,7.2844,180700.0],["2021-02-12",7.2139,7.2491,7.1345,7.2315,288300.0],["2021-02-16",7.2844,7.4784,7.2844,7.3902,258000.0],["2021-02-17",7.4432,7.4432,7.2932,7.3991,164900.0],["2021-02-18",7.3991,7.4432,7.2139,7.2403,180200.0],["2021-02-19",7.2403,7.4167,7.1698,7.355,194700.0],["2021-02-22",7.355,7.3991,7.2227,7.355,318900.0],["2021-02-23",7.3021,7.3991,7.1433,7.258,158600.0],["2021-02-24",7.258,7.4432,7.1786,7.4255,400700.0],["2021-02-25",7.452,7.5843,7.2491,7.3021,545300.0],["2021-02-26",7.2756,7.3021,7.0287,7.2756,995300.0],["2021-03-01",7.3726,7.6725,7.3285,7.355,1080200.0],["2021-03-02",7.4079,7.4079,7.1698,7.2403,704500.0],["2021-03-03",7.2051,7.3814,7.161,7.2227,470400.0],["2021-03-04",7.1962,7.3902,7.108,7.2227,477200.0],["2021-03-05",7.2756,7.3902,7.1874,7.3021,869300.0],["2021-03-08",7.3109,7.5578,7.2668,7.2844,375200.0],["2021-03-09",7.2756,7.5402,7.2051,7.4079,412600.0],["2021-03-10",7.4873,8.0428,7.4696,7.6548,620700.0],["2021-03-11",7.6548,7.9635,7.6548,7.937,947000.0],["2021-03-12",7.937,8.1487,7.8488,7.9458,669600.0],["2021-03-15",8.1928,8.5014,7.84,7.9017,531300.0],["2021-03-16",7.937,8.034,7.7518,7.7695,1011500.0],["2021-03-17",7.8047,7.8577,7.6989,7.7606,565700.0],["2021-03-18",7.7342,7.8312,7.5931,7.6107,395100.0],["2021-03-19",7.5843,7.7959,7.5402,7.6195,862400.0],["2021-03-22",7.646,7.6813,7.5049,7.5666,650600.0],["2021-03-23",7.5578,7.5666,7.3021,7.3021,530500.0],["2021-03-24",7.3109,7.3726,7.161,7.161,469600.0],["2021-03-25",7.0992,7.1698,6.9581,7.0463,343600.0],["2021-03-26",7.1257,7.1433,6.8347,6.9758,511800.0],["2021-03-29",6.7376,6.8699,6.6406,6.8699,881300.0],["2021-03-30",6.8876,7.0639,6.8788,6.9669,323100.0],["2021-03-31",6.9934,7.0816,6.914,6.9317,489700.0],["2021-04-01",6.9317,6.9669,6.8611,6.9228,200900.0],["2021-04-05",6.9758,7.011,6.6847,6.8347,600100.0],["2021-04-06",6.8611,7.2668,6.8611,7.2051,513100.0],["2021-04-07",7.1874,7.2668,7.0728,7.1345,789300.0],["2021-04-08",7.161,7.3373,7.1433,7.2844,439000.0],["2021-04-09",7.2668,7.2668,7.1521,7.2403,471000.0],["2021-04-12",7.2668,7.3021,7.2403,7.2756,337600.0],["2021-04-13",7.2668,7.3109,7.161,7.1874,223800.0],["2021-04-14",7.2491,7.6725,7.2491,7.646,1209800.0],["2021-04-15",7.6725,7.9106,7.646,7.8665,921900.0],["2021-04-16",7.8841,8.0252,7.7518,7.9635,633700.0],["2021-04-19",7.9899,8.0076,7.8929,7.9106,693900.0],["2021-04-20",7.8488,7.8929,7.5843,7.6548,461200.0],["2021-04-21",7.7077,7.9194,7.6989,7.8753,296000.0],["2021-04-22",7.8753,7.8929,7.6813,7.6813,380900.0],["2021-04-23",7.6725,7.8047,7.6548,7.7606,253700.0],["2021-04-26",7.7606,8.0605,7.6813,8.034,482300.0],["2021-04-27",8.0428,8.281,7.9458,8.1928,856600.0],["2021-04-28",8.228,8.5014,8.228,8.4221,719100.0],["2021-04-29",8.4573,8.4926,8.1487,8.2986,447900.0],["2021-04-30",8.2721,8.3162,8.2104,8.2104,524000.0],["2021-05-03",8.2457,8.3074,8.1663,8.2457,320500.0],["2021-05-04",8.2457,8.2457,8.0605,8.1046,313700.0],["2021-05-05",8.1134,8.2545,8.0428,8.2369,618500.0],["2021-05-06",8.3868,8.3868,8.1575,8.2898,596300.0],["2021-05-07",8.2721,8.8454,8.2721,8.7131,1332600.0],["2021-05-10",8.8277,8.9953,8.766,8.7925,1190300.0],["2021-05-11",8.8366,8.8806,8.4662,8.6425,808000.0],["2021-05-12",8.6954,8.8718,8.6337,8.669,1077800.0],["2021-05-13",8.6337,8.6866,8.2721,8.4485,753600.0],["2021-05-14",8.5984,9.154,8.5279,8.8895,2084400.0],["2021-05-17",8.9512,9.3304,8.9159,9.154,2180700.0],["2021-05-18",9.2069,9.5068,9.1452,9.3392,1806900.0],["2021-05-19",9.3304,9.595,9.1893,9.348,1429300.0],["2021-05-20",9.3745,9.3833,9.1981,9.2069,1022500.0],["2021-05-21",9.2069,9.5156,8.9777,9.2246,1838100.0],["2021-05-24",9.304,9.4891,9.2599,9.401,1180800.0],["2021-05-25",9.401,9.4891,9.1893,9.2422,3550700.0],["2021-05-26",9.2687,9.4362,9.2687,9.3304,1847500.0],["2021-05-27",9.3569,9.3657,8.9424,9.0041,11231800.0],["2021-05-28",8.9777,9.3745,8.9688,9.3745,1341100.0],["2021-06-01",9.4362,9.8154,9.4362,9.7802,1160100.0],["2021-06-02",9.8243,9.9477,9.6567,9.886,2126000.0],["2021-06-03",9.7714,9.886,9.7449,9.8507,791100.0],["2021-06-04",9.9477,10.0447,9.8331,10.0447,765300.0],["2021-06-07",10.0271,10.2211,10.0271,10.1329,827000.0],["2021-06-08",10.1153,10.1506,9.9654,10.0447,999600.0],["2021-06-09",9.9742,10.1506,9.9125,10.1417,930100.0],["2021-06-10",10.1065,10.1858,10.0624,10.08,1090200.0],["2021-06-11",10.0977,10.3534,10.0271,10.3534,2005100.0],["2021-06-14",10.3799,10.3799,9.7714,9.7978,869800.0],["2021-06-15",9.8066,9.9036,9.5068,9.8331,1108400.0],["2021-06-16",9.8155,10.0183,9.7537,9.9036,2809600.0],["2021-06-17",9.8331,9.8507,9.3745,9.5862,772700.0],["2021-06-18",9.4451,9.6391,9.4451,9.595,959300.0],["2021-06-21",9.6655,9.7802,9.6126,9.7537,414200.0],["2021-06-22",9.7008,9.8419,9.5421,9.7714,641000.0],["2021-06-23",9.8331,10.0447,9.789,9.8772,544300.0],["2021-06-24",9.8948,10.0712,9.7714,10.0271,456900.0],["2021-06-25",10.0006,10.0095,8.9865,9.0217,2950700.0],["2021-06-28",9.0482,9.0835,8.4926,8.8895,1638700.0],["2021-06-29",8.8895,8.9512,8.7484,8.8542,1054500.0],["2021-06-30",8.8454,9.0306,8.7219,8.8542,1841600.0],["2021-07-01",8.9424,8.9953,8.766,8.9512,950900.0],["2021-07-02",8.9424,8.9953,8.8101,8.8718,755900.0],["2021-07-06",8.9336,8.9336,8.6425,8.669,866500.0],["2021-07-07",8.6161,8.669,8.1663,8.4132,1714500.0],["2021-07-08",8.2986,8.3162,8.0517,8.184,1255100.0],["2021-07-09",8.1751,8.5014,8.1751,8.4132,617400.0],["2021-07-12",8.4132,8.5102,8.3074,8.4132,682200.0],["2021-07-13",8.4485,8.5102,8.2457,8.4397,655500.0],["2021-07-14",8.4485,8.572,8.2457,8.2721,721200.0],["2021-07-15",8.2457,8.378,8.2016,8.3074,729800.0],["2021-07-16",8.378,8.475,8.1222,8.1575,426600.0],["2021-07-19",7.9635,7.9988,7.8753,7.9458,553200.0],["2021-07-20",7.9106,8.1399,7.8929,8.131,821000.0],["2021-07-21",8.2104,8.2986,8.1575,8.2192,473300.0],["2021-07-22",8.2457,8.3251,8.0781,8.0958,391400.0],["2021-07-23",8.0164,8.1134,7.9723,8.0252,741800.0],["2021-07-26",8.0781,8.4221,8.0605,8.4044,1286300.0],["2021-07-27",8.3427,8.3427,8.0076,8.131,569600.0],["2021-07-28",8.1751,8.378,8.0869,8.3691,421100.0],["2021-07-29",8.4485,8.6337,8.378,8.5102,462400.0],["2021-07-30",8.4926,8.6866,8.3691,8.4309,408300.0],["2021-08-02",8.4485,8.4662,8.1928,8.2721,700700.0],["2021-08-03",8.2721,8.4044,8.1928,8.3956,619600.0],["2021-08-04",8.3956,8.4573,8.1663,8.2457,549900.0],["2021-08-05",8.2369,8.4662,8.2369,8.4309,394100.0],["2021-08-06",8.4573,8.5455,8.3868,8.5367,384900.0],["2021-08-09",8.5014,8.5632,8.4397,8.5455,620700.0],["2021-08-10",8.572,8.8983,8.5632,8.8895,544500.0],["2021-08-11",8.9777,8.9777,8.7836,8.8189,666100.0],["2021-08-12",8.7748,9.1364,8.669,9.0923,766400.0],["2021-08-13",8.7307,9.0747,7.8929,7.9811,1588900.0],["2021-08-16",7.9458,8.0869,7.8841,8.0428,756100.0],["2021-08-17",7.937,8.0781,7.8665,8.0076,1468300.0],["2021-08-18",7.9899,8.0781,7.8841,7.9017,649500.0],["2021-08-19",7.8577,7.9282,7.646,7.7254,1705000.0],["2021-08-20",7.7165,7.7518,7.6372,7.7165,503000.0],["2021-08-23",7.7959,7.9811,7.7959,7.8488,835900.0],["2021-08-24",7.8929,8.3251,7.8929,8.2192,1109000.0],["2021-08-25",8.2633,8.2986,8.0428,8.0958,449800.0],["2021-08-26",8.1046,8.2457,8.0517,8.1134,600400.0],["2021-08-27",8.1399,8.3074,8.1222,8.2898,678700.0],["2021-08-30",8.3339,8.3603,8.1046,8.281,485700.0],["2021-08-31",8.2633,8.3691,8.1928,8.2457,991600.0],["2021-09-01",8.3074,8.3074,8.1487,8.2192,519500.0],["2021-09-02",8.2369,8.2898,8.0693,8.0958,553900.0],["2021-09-03",8.1399,8.228,7.9988,8.0693,460400.0],["2021-09-07",8.0958,8.2986,8.034,8.2721,784800.0],["2021-09-08",8.2369,8.3251,7.9723,8.131,755300.0],["2021-09-09",8.0869,8.184,7.8929,8.0605,871600.0],["2021-09-10",8.1575,8.4662,8.131,8.131,1125300.0],["2021-09-13",8.1928,8.5014,8.1575,8.378,1122000.0],["2021-09-14",8.378,8.6602,8.2545,8.5543,1074600.0],["2021-09-15",8.4662,8.863,8.3515,8.863,1463100.0],["2021-09-16",8.9071,9.2599,8.8542,9.1893,1024800.0],["2021-09-17",9.154,9.2422,8.9336,9.0041,1417200.0],["2021-09-20",8.7748,8.7748,7.8136,7.9635,1302000.0],["2021-09-21",7.9899,8.1046,7.7077,8.0781,1600100.0],["2021-09-22",8.1928,8.228,8.0428,8.0693,587000.0],["2021-09-23",8.1046,8.3427,8.0693,8.2016,614400.0],["2021-09-24",8.1487,8.378,8.0958,8.1046,576500.0],["2021-09-27",8.131,8.2633,8.0693,8.0958,486100.0],["2021-09-28",8.1134,8.2545,7.9458,7.9723,767700.0],["2021-09-29",7.9811,8.0164,7.7695,7.7959,571300.0],["2021-09-30",7.8224,8.0076,7.7959,7.9635,580200.0],["2021-10-01",7.9194,7.9282,7.743,7.8753,698500.0],["2021-10-04",7.9282,7.9635,7.6548,7.6725,692700.0],["2021-10-05",7.743,7.8312,7.5137,7.7871,951500.0],["2021-10-06",7.6725,7.743,7.4608,7.6636,616800.0],["2021-10-07",7.6636,7.8224,7.6372,7.7959,426400.0],["2021-10-08",7.8929,7.937,7.6901,7.743,562100.0],["2021-10-11",7.7518,7.9899,7.743,7.8136,351000.0],["2021-10-12",7.84,7.937,7.7783,7.8312,572800.0],["2021-10-13",7.8929,7.9458,7.6107,7.6107,509900.0],["2021-10-14",7.6813,7.7254,7.5402,7.5843,618800.0],["2021-10-15",7.7165,7.9194,7.6284,7.8753,824100.0],["2021-10-18",8.669,8.9688,8.4221,8.5014,1789300.0],["2021-10-19",8.5103,8.5896,8.2986,8.378,713800.0],["2021-10-20",8.3427,8.5367,8.3074,8.475,991100.0],["2021-10-21",8.4485,8.6161,8.0958,8.1487,625900.0],["2021-10-22",8.0605,8.1222,7.9106,8.0076,859400.0],["2021-10-25",8.0517,8.0693,7.9282,8.0428,905700.0],["2021-10-26",8.1222,8.3339,7.9988,8.2986,1347600.0],["2021-10-27",8.3074,8.5367,7.9811,8.034,812200.0],["2021-10-28",7.9458,7.9635,7.5666,7.8665,1148300.0],["2021-10-29",7.8665,7.8665,7.6548,7.7254,840800.0],["2021-11-01",7.7254,7.9547,7.6989,7.7783,662100.0],["2021-11-02",7.743,7.7695,7.5049,7.6284,764100.0],["2021-11-03",7.6019,7.8753,7.5137,7.7871,469800.0],["2021-11-04",7.8488,7.8488,7.6813,7.84,503200.0],["2021-11-05",7.9988,8.1046,7.8841,8.0605,658000.0],["2021-11-08",8.0869,8.1399,7.9988,8.0605,654300.0],["2021-11-09",8.0164,8.3251,7.9547,8.2898,738900.0],["2021-11-10",8.228,8.5191,8.1399,8.3427,946400.0],["2021-11-11",8.475,9.1893,8.475,8.7307,2632000.0],["2021-11-12",8.6425,9.0747,8.6161,9.0394,2153400.0],["2021-11-15",9.0835,9.0923,8.8189,9.0041,1111400.0],["2021-11-16",8.9953,8.9953,8.5984,8.6073,1448900.0],["2021-11-17",8.6073,8.6778,8.1751,8.2369,1020700.0],["2021-11-18",8.2457,8.3074,8.0781,8.0781,878300.0],["2021-11-19",8.0781,8.0781,7.6989,7.6989,981400.0],["2021-11-22",7.6725,7.6989,7.3462,7.3462,2107500.0],["2021-11-23",7.4255,7.4432,7.1433,7.2051,1603400.0],["2021-11-24",7.1521,7.3462,7.0463,7.2403,2294700.0],["2021-11-26",7.0551,7.1345,6.6936,6.7465,1577700.0],["2021-11-29",6.914,6.9405,6.6142,6.8523,2510100.0],["2021-11-30",6.7906,7.0287,6.5701,6.8876,14949200.0],["2021-12-01",7.1169,7.4255,6.7376,6.7553,2385400.0],["2021-12-02",6.8258,7.0992,6.817,7.0728,1055200.0],["2021-12-03",7.1169,7.2403,6.8523,6.8964,1230000.0],["2021-12-06",6.9228,7.0728,6.8435,7.0022,959300.0],["2021-12-07",7.0816,7.2668,7.0463,7.2227,1089100.0],["2021-12-08",7.2139,7.2844,7.0728,7.0816,704600.0],["2021-12-09",7.0551,7.1521,6.817,6.817,629100.0],["2021-12-10",6.8964,6.9317,6.72,6.7641,703600.0],["2021-12-13",6.6936,6.7288,6.5084,6.5084,667700.0],["2021-12-14",6.4731,6.5525,6.3143,6.3232,1209600.0],["2021-12-15",6.3408,6.4819,6.1997,6.4554,1385300.0],["2021-12-16",6.5348,6.5613,6.3143,6.3232,951800.0],["2021-12-17",6.2526,6.4025,6.1556,6.2879,1177000.0],["2021-12-20",6.1468,6.1732,5.9792,6.0321,2025900.0],["2021-12-21",6.0586,6.3761,6.0586,6.2967,996300.0],["2021-12-22",6.2879,6.3937,6.2791,6.3232,756900.0],["2021-12-23",6.3055,6.4466,6.3055,6.3937,574900.0],["2021-12-27",6.3761,6.6583,6.332,6.6495,651600.0],["2021-12-28",6.6054,6.7817,6.5965,6.7288,659600.0],["2021-12-29",6.7376,6.7641,6.5525,6.5701,542800.0],["2021-12-30",6.5525,6.7553,6.5436,6.6759,689300.0],["2021-12-31",6.6847,6.8347,6.623,6.7729,520100.0],["2022-01-03",6.8435,7.0904,6.7376,6.8082,1127500.0],["2022-01-04",6.8699,7.0463,6.7553,6.7817,636500.0],["2022-01-05",6.8258,6.8876,6.5701,6.5701,690000.0],["2022-01-06",6.5436,6.6495,6.4995,6.5789,765900.0],["2022-01-07",6.5965,6.7024,6.5701,6.6142,1741600.0],["2022-01-10",6.6142,6.7112,6.4466,6.6054,955000.0],["2022-01-11",6.6318,6.7729,6.623,6.7641,1032900.0],["2022-01-12",6.8347,6.9052,6.6495,6.7729,1540600.0],["2022-01-13",6.8258,6.8964,6.6495,6.6495,716200.0],["2022-01-14",6.6142,6.7465,6.4819,6.6406,520800.0],["2022-01-18",6.5701,6.5965,6.4202,6.429,490100.0],["2022-01-19",6.4378,6.5701,6.3937,6.4113,595100.0],["2022-01-20",6.4643,6.7288,6.4378,6.5613,2097300.0],["2022-01-21",6.4554,6.5877,6.3055,6.4202,1490800.0],["2022-01-24",6.3055,6.6054,6.2085,6.5877,924200.0],["2022-01-25",6.4202,6.6759,6.3496,6.6583,725400.0],["2022-01-26",6.7465,6.8258,6.5965,6.7024,720500.0],["2022-01-27",6.7729,6.9317,6.6495,6.8082,1009100.0],["2022-01-28",6.7994,7.0463,6.7376,6.9581,1250900.0],["2022-01-31",6.9405,7.1521,6.8876,7.1433,508500.0],["2022-02-01",7.1433,7.355,7.1169,7.2491,519200.0],["2022-02-02",7.2315,7.3373,7.0287,7.1169,421500.0],["2022-02-03",6.9669,7.0551,6.8964,6.914,792700.0],["2022-02-04",6.9317,6.9934,6.8082,6.9758,452800.0],["2022-02-07",7.0022,7.1433,6.9317,7.1169,1242100.0],["2022-02-08",7.0992,7.161,6.9493,7.0904,982900.0],["2022-02-09",7.2227,7.3109,7.1521,7.2403,630000.0],["2022-02-10",7.0904,7.3197,7.0551,7.1962,1254700.0],["2022-02-11",7.2227,7.3373,7.1257,7.161,328000.0],["2022-02-14",7.1874,7.2403,7.0551,7.1433,505900.0],["2022-02-15",7.1874,7.3638,7.1874,7.3285,274700.0],["2022-02-16",7.2844,7.5666,7.2756,7.549,439500.0],["2022-02-17",7.5049,7.5225,7.2756,7.3021,444500.0],["2022-02-18",7.3197,7.6813,7.3109,7.3726,771400.0],["2022-02-22",7.3373,7.4432,7.1345,7.3814,662900.0],["2022-02-23",7.4696,7.5314,7.2756,7.3462,851500.0],["2022-02-24",7.2315,8.0605,7.2139,8.0605,1922800.0],["2022-02-25",8.0605,8.2898,7.9899,8.184,1832800.0],["2022-02-28",8.2016,8.4309,8.0869,8.4309,1202600.0],["2022-03-01",8.4397,8.9953,8.378,8.9865,1717000.0],["2022-03-02",8.9865,9.304,8.7748,8.8277,1371300.0],["2022-03-03",8.8189,9.4627,8.7836,9.4539,1582500.0],["2022-03-04",9.595,9.595,9.1452,9.2599,1711200.0],["2022-03-07",9.5244,10.08,9.2687,9.3392,2495800.0],["2022-03-08",9.2599,9.401,9.0041,9.2246,2018200.0],["2022-03-09",9.2687,9.5156,9.1629,9.4803,1035700.0],["2022-03-10",9.4274,10.3534,9.4274,10.2123,4395300.0],["2022-03-11",10.3975,10.9266,10.0977,10.7414,3858500.0],["2022-03-14",10.8032,10.909,9.5509,9.6303,3198500.0],["2022-03-15",9.6743,10.0712,9.0923,9.7449,1371300.0],["2022-03-16",9.7802,9.9654,9.4098,9.8507,2548100.0],["2022-03-17",9.8331,10.1329,9.7978,10.1065,1343400.0],["2022-03-18",10.0271,10.177,9.9213,10.0712,1311500.0],["2022-03-21",10.1241,10.5651,10.0712,10.5298,1475700.0],["2022-03-22",10.5651,10.7503,10.3446,10.3622,1879300.0],["2022-03-23",10.3887,10.5739,10.274,10.5651,1721800.0],["2022-03-24",10.5827,11.1736,10.5386,10.9972,2741600.0],["2022-03-25",11.1118,11.1736,10.5915,10.8296,2369100.0],["2022-03-28",10.8914,10.9355,10.2035,10.5474,2297400.0],["2022-03-29",10.2035,10.3358,9.8243,10.2299,2640500.0],["2022-03-30",10.3181,10.6885,10.2917,10.4945,1153900.0],["2022-03-31",10.4945,10.7855,10.4945,10.6532,2091600.0],["2022-04-01",10.8208,11.1295,10.5739,10.8825,2405800.0],["2022-04-04",10.9178,10.9707,10.2564,10.3799,2330600.0],["2022-04-05",10.4151,10.4416,10.0977,10.1153,1976200.0],["2022-04-06",9.9389,10.274,9.7449,10.0271,1954600.0],["2022-04-07",10.0006,10.4857,9.9566,10.4151,1865300.0],["2022-04-08",10.4592,11.0236,10.4592,10.9178,2117300.0],["2022-04-11",10.812,10.9619,10.6268,10.6885,1802600.0],["2022-04-12",10.8208,11.1383,10.7591,10.909,2076000.0],["2022-04-13",10.9619,11.4469,10.9619,11.4205,2257300.0],["2022-04-14",11.4646,11.6321,11.3676,11.5087,2197800.0],["2022-04-18",11.5528,11.9496,11.5528,11.5969,2615900.0],["2022-04-19",11.4822,11.5792,10.8649,10.9619,2384900.0],["2022-04-20",10.9972,11.4381,10.7855,11.3411,2133200.0],["2022-04-21",11.4117,11.4999,10.6797,10.7943,2279900.0],["2022-04-22",10.7855,10.9884,10.3269,10.4063,2076700.0],["2022-04-25",10.177,10.3269,9.886,10.2564,1924400.0],["2022-04-26",10.3622,10.4328,10.0271,10.0977,1490600.0],["2022-04-27",10.2299,10.7414,10.1329,10.5739,2920400.0],["2022-04-28",10.715,10.7943,10.1065,10.1594,1173600.0],["2022-04-29",10.1656,10.4249,10.0405,10.0584,786000.0],["2022-05-02",10.0137,10.1925,9.9421,10.1925,841800.0],["2022-05-03",10.2819,10.4517,10.1746,10.4428,919500.0],["2022-05-04",10.4607,10.6395,9.9868,10.264,920000.0],["2022-05-05",10.2908,10.4428,9.9511,10.0405,769500.0],["2022-05-06",9.9958,10.0137,9.7275,9.7723,1960100.0],["2022-05-09",9.665,9.7007,8.8424,8.8424,1867900.0],["2022-05-10",8.9139,9.1375,8.7888,8.905,929900.0],["2022-05-11",8.8961,9.2447,8.7619,8.8514,939900.0],["2022-05-12",8.7709,9.1375,8.5742,9.048,1145100.0],["2022-05-13",9.2447,9.4236,8.9944,9.1643,1225200.0],["2022-05-16",9.1553,9.4861,9.0838,9.1822,1224000.0],["2022-05-17",9.3431,9.7991,9.2805,9.7901,893600.0],["2022-05-18",9.7723,9.7812,9.1464,9.2269,548300.0],["2022-05-19",9.1822,9.2805,8.9944,9.1464,558600.0],["2022-05-20",9.2537,9.2984,8.9139,9.057,757300.0],["2022-05-23",9.209,9.6292,9.1017,9.5309,587200.0],["2022-05-24",9.4325,9.6113,9.3699,9.5845,975700.0],["2022-05-25",9.6113,9.6918,9.4861,9.6381,581700.0],["2022-05-26",9.8259,10.1209,9.656,10.0584,978000.0],["2022-05-27",10.0762,10.2729,10.0137,10.0584,946500.0],["2022-05-31",10.1835,10.2819,9.8706,9.9332,1296700.0],["2022-06-01",10.0137,10.112,9.3073,9.5309,2477500.0],["2022-06-02",9.5934,10.0673,9.4504,9.8706,1086200.0],["2022-06-03",10.0852,10.2461,9.7007,9.7544,897200.0],["2022-06-06",9.7723,9.817,9.4236,9.5577,679600.0],["2022-06-07",9.4414,9.7007,9.3878,9.665,819600.0],["2022-06-08",9.5487,9.6471,9.3163,9.4861,832200.0],["2022-06-09",9.4504,9.513,9.2805,9.352,881100.0],["2022-06-10",9.1285,9.2984,9.057,9.1285,1099800.0],["2022-06-13",8.8871,8.9497,8.4401,8.5205,1683700.0],["2022-06-14",8.6457,8.6904,8.3954,8.4937,655100.0],["2022-06-15",8.5831,8.7172,8.4758,8.6189,526000.0],["2022-06-16",8.4133,8.4669,8.1272,8.145,945000.0],["2022-06-17",8.145,8.306,7.9036,8.0735,1215300.0],["2022-06-21",8.145,8.2881,8.0556,8.0556,594300.0],["2022-06-22",7.8589,7.9215,7.7069,7.8232,820800.0],["2022-06-23",7.8589,7.8589,7.3493,7.4387,1159700.0],["2022-06-24",7.5371,7.7874,7.394,7.7338,1207800.0],["2022-06-27",7.7874,7.9394,7.7159,7.8053,1414000.0],["2022-06-28",7.7963,8.0467,7.7159,7.7606,901700.0],["2022-06-29",7.7606,7.9573,7.5996,7.7069,829200.0],["2022-06-30",7.5728,7.6891,7.4566,7.5639,573600.0],["2022-07-01",7.5639,7.5907,7.2241,7.4477,954500.0],["2022-07-05",7.3225,7.3404,7.0632,7.2688,791800.0],["2022-07-06",7.3046,7.3314,6.947,7.0543,797200.0],["2022-07-07",7.1079,7.3314,7.0721,7.1168,998200.0],["2022-07-08",7.1437,7.2688,7.0721,7.099,743200.0],["2022-07-11",7.0632,7.1168,6.7682,6.7771,526900.0],["2022-07-12",6.7145,6.7771,6.5089,6.7056,854200.0],["2022-07-13",6.6609,6.7682,6.6072,6.6698,478300.0],["2022-07-14",6.4642,6.5625,6.2228,6.339,816100.0],["2022-07-15",6.4195,6.4999,6.2764,6.4642,1957600.0],["2022-07-18",6.5715,6.8397,6.5715,6.6162,665700.0],["2022-07-19",6.643,6.795,6.643,6.7771,766500.0],["2022-07-20",6.7503,6.8844,6.7503,6.8307,951600.0],["2022-07-21",6.7682,6.8039,6.634,6.7324,923100.0],["2022-07-22",6.7592,6.8218,6.6877,6.7235,756300.0],["2022-07-25",6.795,7.0006,6.786,6.9738,461800.0],["2022-07-26",6.9649,7.0453,6.7592,6.7682,376400.0],["2022-07-27",6.7682,7.0096,6.7145,6.9917,357900.0],["2022-07-28",7.0543,7.2599,6.9291,7.242,836600.0],["2022-07-29",7.2957,7.3851,7.2063,7.3314,483400.0],["2022-08-01",7.2867,7.2957,7.1794,7.251,313700.0],["2022-08-02",7.2688,7.3404,7.1884,7.242,278300.0],["2022-08-03",7.3046,7.4298,7.2063,7.3225,437600.0],["2022-08-04",7.2688,7.3582,7.2599,7.2867,426100.0],["2022-08-05",7.2688,7.5102,7.2688,7.4924,432400.0],["2022-08-08",7.5639,7.7516,7.5639,7.7248,647300.0],["2022-08-09",7.7338,7.8142,7.6354,7.6891,412300.0],["2022-08-10",7.8053,7.9215,7.7785,7.841,348800.0],["2022-08-11",7.9752,8.0467,7.8589,7.9573,535300.0],["2022-08-12",8.002,8.6189,7.8679,8.5295,1009600.0],["2022-08-15",8.2881,8.4758,8.1093,8.4043,588000.0],["2022-08-16",8.4043,8.4043,8.297,8.3507,432300.0],["2022-08-17",8.3596,8.449,8.0824,8.1003,613100.0],["2022-08-18",8.1272,8.2166,8.0556,8.1987,297500.0],["2022-08-19",8.1182,8.1272,7.9662,8.0109,368500.0],["2022-08-22",7.9126,8.1093,7.8768,8.1003,358700.0],["2022-08-23",8.154,8.449,8.154,8.4401,558500.0],["2022-08-24",8.3864,8.3954,8.2255,8.3238,490500.0],["2022-08-25",8.4401,8.5563,8.3954,8.5116,473700.0],["2022-08-26",8.4848,8.5384,8.3775,8.5027,534000.0],["2022-08-29",8.449,9.0212,8.4043,8.9765,863000.0],["2022-08-30",8.9944,8.9944,8.2613,8.3686,2046100.0],["2022-08-31",8.3686,8.4848,8.2434,8.2434,590300.0],["2022-09-01",8.1272,8.2613,8.0109,8.0467,586400.0],["2022-09-02",8.2434,8.2434,7.9483,7.9483,600500.0],["2022-09-06",8.002,8.0377,7.7963,7.7963,535200.0],["2022-09-07",7.7874,7.9573,7.6265,7.8589,800400.0],["2022-09-08",7.8053,7.993,7.8053,7.993,520300.0],["2022-09-09",8.1093,8.1093,7.9573,8.0109,284900.0],["2022-09-12",8.1361,8.1897,8.0199,8.0735,321500.0],["2022-09-13",7.9215,8.1093,7.9126,7.9752,857700.0],["2022-09-14",8.0288,8.0288,7.7874,7.85,501900.0],["2022-09-15",7.7874,7.7874,7.3672,7.3672,697000.0],["2022-09-16",7.2867,7.3225,7.1437,7.2688,725500.0],["2022-09-19",7.1347,7.6175,7.1347,7.5996,532500.0],["2022-09-20",7.5371,7.5907,7.4119,7.5281,715100.0],["2022-09-21",7.5549,7.6891,7.4298,7.5281,554900.0],["2022-09-22",7.5371,7.6086,7.2867,7.3582,305700.0],["2022-09-23",7.1705,7.1705,6.786,6.8397,618100.0],["2022-09-26",6.8039,6.938,6.634,6.7145,481400.0],["2022-09-27",6.8129,7.0453,6.786,6.8576,436500.0],["2022-09-28",6.9023,7.0364,6.7682,6.9827,512200.0],["2022-09-29",6.9291,6.9291,6.7056,6.9023,572700.0],["2022-09-30",7.0274,7.4924,6.8665,7.4119,1445100.0],["2022-10-03",7.5192,7.6354,7.1705,7.4477,785500.0],["2022-10-04",7.546,7.8142,7.546,7.7606,396600.0],["2022-10-05",7.7606,7.7606,7.546,7.7069,479700.0],["2022-10-06",7.7069,7.8947,7.6175,7.6444,363000.0],["2022-10-07",7.5907,7.6622,7.4387,7.6086,438800.0],["2022-10-10",7.6801,7.7785,7.5728,7.6086,325900.0],["2022-10-11",7.5996,7.6265,7.3672,7.4655,303600.0],["2022-10-12",7.4745,7.4745,7.242,7.3672,357500.0],["2022-10-13",7.242,7.7069,7.1526,7.6086,470200.0],["2022-10-14",7.5549,7.6712,7.2778,7.2957,367200.0],["2022-10-17",7.403,7.6444,7.403,7.5371,347100.0],["2022-10-18",7.4924,7.5639,7.3404,7.5192,1030500.0],["2022-10-19",7.4655,7.8947,7.4208,7.8053,442900.0],["2022-10-20",7.8232,7.9126,7.7069,7.7069,454400.0],["2022-10-21",7.7338,8.0288,7.6086,7.9573,436200.0],["2022-10-24",8.002,8.002,7.6891,7.7516,448600.0],["2022-10-25",7.7695,7.9573,7.6444,7.8232,466300.0],["2022-10-26",7.8142,7.9126,7.6444,7.6444,419200.0],["2022-10-27",7.698,7.8232,7.5192,7.5907,388400.0],["2022-10-28",7.5996,7.6354,7.4208,7.5013,421300.0],["2022-10-31",7.6354,7.85,7.4387,7.7427,1132600.0],["2022-11-01",7.852,7.9067,7.6789,7.8247,445200.0],["2022-11-02",7.6334,7.6789,7.4239,7.4512,550900.0],["2022-11-03",7.351,7.7245,7.2599,7.6607,652800.0],["2022-11-04",7.8156,8.016,7.6789,7.7427,572400.0],["2022-11-07",7.7609,8.098,7.7609,7.9886,659200.0],["2022-11-08",8.0069,8.1435,7.8793,8.0433,495300.0],["2022-11-09",7.9795,8.0251,7.7336,7.7427,508300.0],["2022-11-10",7.6972,7.7336,6.9593,7.2417,1015200.0],["2022-11-11",7.2872,7.4694,7.014,7.0686,933400.0],["2022-11-14",7.1142,7.1962,6.85,7.1233,1415700.0],["2022-11-15",7.2599,7.3874,7.1597,7.3146,522900.0],["2022-11-16",7.269,7.3146,7.0686,7.2053,668700.0],["2022-11-17",7.1233,7.2053,7.0049,7.0777,381900.0],["2022-11-18",7.1233,7.2872,7.1142,7.2781,465900.0],["2022-11-21",7.2599,7.4148,7.1233,7.2872,562200.0],["2022-11-22",7.2964,7.5332,7.2781,7.4512,471000.0],["2022-11-23",7.433,7.5423,7.3237,7.4968,309600.0],["2022-11-25",7.5332,7.6243,7.4603,7.4876,267100.0],["2022-11-28",7.4057,7.4785,7.3419,7.4512,380100.0],["2022-11-29",7.4512,7.5423,7.4057,7.433,404800.0],["2022-11-30",7.433,7.5514,7.3692,7.5241,564300.0],["2022-12-01",7.515,7.5423,7.0595,7.0868,972600.0],["2022-12-02",7.0504,7.3055,7.0504,7.1415,399400.0],["2022-12-05",7.1051,7.3146,7.0504,7.1233,629700.0],["2022-12-06",7.0595,7.1779,6.8227,6.8682,926200.0],["2022-12-07",6.8864,7.2508,6.8682,7.1324,701700.0],["2022-12-08",7.1324,7.2144,7.014,7.0322,508000.0],["2022-12-09",6.9958,7.0322,6.7954,6.8318,670900.0],["2022-12-12",6.7954,6.932,6.6496,6.9229,779500.0],["2022-12-13",7.0504,7.2417,6.9047,6.9411,562500.0],["2022-12-14",6.768,6.768,6.3308,6.5494,1590100.0],["2022-12-15",6.4583,6.7043,6.4583,6.6952,670300.0],["2022-12-16",6.6678,6.7225,6.4401,6.7043,877400.0],["2022-12-19",6.6769,6.8773,6.6314,6.8136,890700.0],["2022-12-20",6.7771,7.2326,6.7771,7.1324,750000.0],["2022-12-21",7.1415,7.4148,7.014,7.3874,1283800.0],["2022-12-22",7.3419,7.5059,7.1779,7.4876,1544500.0],["2022-12-23",7.4968,7.7427,7.4876,7.6607,815700.0],["2022-12-27",7.688,7.7336,7.4968,7.515,405500.0],["2022-12-28",7.5241,7.6516,7.4421,7.5787,571800.0],["2022-12-29",7.6061,7.6061,7.4603,7.515,333800.0],["2022-12-30",7.4968,7.5878,7.4239,7.5514,327000.0],["2023-01-03",7.515,7.5423,6.7589,6.8773,1274600.0],["2023-01-04",6.8318,6.9502,6.7407,6.85,606500.0],["2023-01-05",6.8409,6.9047,6.7407,6.9047,637600.0],["2023-01-06",7.0322,7.3146,7.0322,7.2964,661800.0],["2023-01-09",7.3146,7.4421,7.1962,7.2235,556800.0],["2023-01-10",7.2326,7.3055,7.1233,7.2964,371000.0],["2023-01-11",7.3328,7.4239,7.2964,7.3237,607100.0],["2023-01-12",7.3328,7.6061,7.3055,7.5696,480300.0],["2023-01-13",7.5787,7.688,7.4968,7.6334,371600.0],["2023-01-17",7.6789,7.8065,7.6425,7.6972,322900.0],["2023-01-18",7.7609,7.8247,7.5878,7.6334,357100.0],["2023-01-19",7.5878,7.6516,7.4512,7.6152,400200.0],["2023-01-20",7.6425,7.6425,7.5241,7.5605,172400.0],["2023-01-23",7.5878,7.6516,7.4968,7.515,267300.0],["2023-01-24",7.597,7.7245,7.5696,7.6334,313800.0],["2023-01-25",7.5423,7.8065,7.5423,7.77,260500.0],["2023-01-26",7.8247,7.8611,7.6425,7.77,451600.0],["2023-01-27",7.7609,7.7974,7.5878,7.6516,496200.0],["2023-01-30",7.6334,7.7609,7.5696,7.6152,837300.0],["2023-01-31",7.6516,7.7245,7.5241,7.6972,384100.0],["2023-02-01",7.6698,7.7518,7.5787,7.7063,414200.0],["2023-02-02",7.6972,8.1071,7.5696,7.9886,1223400.0],["2023-02-03",7.9795,8.0888,7.688,7.7427,443000.0],["2023-02-06",7.6516,7.6972,7.3874,7.4421,836500.0],["2023-02-07",7.1233,7.3783,7.1051,7.351,1042600.0],["2023-02-08",7.1051,7.3237,7.0868,7.096,585800.0],["2023-02-09",7.1233,7.1597,6.8864,6.9958,508500.0],["2023-02-10",6.9775,7.187,6.9684,7.0504,671800.0],["2023-02-13",7.0413,7.3055,6.932,7.3055,607700.0],["2023-02-14",7.2964,7.4148,7.1962,7.2144,546500.0],["2023-02-15",7.1688,7.3874,7.1688,7.3874,412600.0],["2023-02-16",7.597,7.6425,7.4057,7.4148,845600.0],["2023-02-17",7.3874,7.4603,7.3055,7.3419,475600.0],["2023-02-21",7.3146,7.3601,7.1962,7.2053,419700.0],["2023-02-22",7.2235,7.3966,7.2235,7.3692,381700.0],["2023-02-23",7.4603,7.5787,7.4148,7.515,415500.0],["2023-02-24",7.4785,7.6607,7.4603,7.5059,733800.0],["2023-02-27",7.5059,7.6334,7.4968,7.5605,695100.0],["2023-02-28",7.6516,7.7063,7.1962,7.3966,1044600.0],["2023-03-01",7.3874,7.5059,7.3237,7.4239,368300.0],["2023-03-02",7.3966,7.4603,7.3419,7.3692,275500.0],["2023-03-03",7.3874,7.4785,7.3237,7.3328,475500.0],["2023-03-06",7.3328,7.5332,7.3055,7.433,341500.0],["2023-03-07",7.3692,7.4239,7.1415,7.2326,398900.0],["2023-03-08",7.2417,7.351,7.1779,7.2144,714000.0],["2023-03-09",7.2053,7.3055,7.0413,7.0413,801600.0],["2023-03-10",7.0686,7.4057,6.8318,7.1051,999500.0],["2023-03-13",6.9593,7.1597,6.8956,7.0049,509600.0],["2023-03-14",7.1233,7.3328,7.0322,7.1779,410100.0],["2023-03-15",7.0322,7.0322,6.7498,6.8409,623200.0],["2023-03-16",6.768,6.9684,6.7589,6.9502,383100.0],["2023-03-17",6.8591,6.8682,6.686,6.7043,580500.0],["2023-03-20",6.7407,6.9138,6.7407,6.8682,485700.0],["2023-03-21",6.9775,7.1051,6.9411,6.9593,397300.0],["2023-03-22",6.9593,7.1051,6.932,6.9684,320000.0],["2023-03-23",7.014,7.1233,6.8864,6.932,504400.0],["2023-03-24",6.9138,7.0868,6.7954,7.014,353200.0],["2023-03-27",7.0413,7.3692,7.0231,7.3055,767900.0],["2023-03-28",7.2872,7.4148,7.2599,7.3874,353200.0],["2023-03-29",7.4239,7.515,7.4057,7.4239,291000.0],["2023-03-30",7.4694,7.515,7.3419,7.4603,475200.0],["2023-03-31",7.5241,7.5423,7.3055,7.3692,305700.0],["2023-04-03",7.3874,7.5059,7.3874,7.4603,274500.0],["2023-04-04",7.4876,7.5241,7.2144,7.3328,655900.0],["2023-04-05",7.3419,7.3419,7.1324,7.1962,746500.0],["2023-04-06",7.2235,7.2326,7.1233,7.2144,423900.0],["2023-04-10",7.187,7.3692,7.187,7.3237,405900.0],["2023-04-11",7.3783,7.8156,7.3783,7.8156,1535600.0],["2023-04-12",7.7336,8.2619,7.7336,8.1435,937400.0],["2023-04-13",8.1982,8.2892,8.0797,8.1071,681300.0],["2023-04-14",8.1071,8.2528,8.1071,8.1799,481200.0],["2023-04-17",7.9431,7.9978,7.5241,7.7974,1048100.0],["2023-04-18",7.7154,7.9431,7.6789,7.8156,526000.0],["2023-04-19",7.7974,7.7974,7.5605,7.6516,627900.0],["2023-04-20",7.4512,7.5059,7.2781,7.3419,723800.0],["2023-04-21",7.3692,7.3966,7.2326,7.3237,497400.0],["2023-04-24",7.2872,7.4057,7.2235,7.3966,432900.0],["2023-04-25",7.3692,7.5059,7.3237,7.4603,453400.0],["2023-04-26",7.4785,7.5423,7.4148,7.5332,528200.0],["2023-04-27",7.5514,7.7063,7.4603,7.6789,462100.0],["2023-04-28",7.6607,7.7154,7.5241,7.7063,558400.0],["2023-05-01",7.7063,7.7791,7.6698,7.7245,539800.0],["2023-05-02",7.6972,7.6972,7.4239,7.4785,355900.0],["2023-05-03",7.4968,7.5423,7.4512,7.4512,439000.0],["2023-05-04",7.4512,7.4968,7.3966,7.4603,378600.0],["2023-05-05",7.5332,7.8065,7.4694,7.7609,480000.0],["2023-05-08",7.7916,8.0795,7.7916,7.9773,561700.0],["2023-05-09",7.9123,8.0795,7.8194,8.0423,335700.0],["2023-05-10",8.0795,8.1073,7.8287,7.9216,604700.0],["2023-05-11",7.8844,7.9587,7.7358,7.7544,1668800.0],["2023-05-12",7.8566,8.1723,7.8194,8.0795,838200.0],["2023-05-15",8.0795,8.2652,7.9866,8.2559,673800.0],["2023-05-16",8.2002,8.2652,7.9773,8.0237,594900.0],["2023-05-17",8.0609,8.1816,7.968,8.098,541100.0],["2023-05-18",8.0237,8.1259,7.903,8.1073,525100.0],["2023-05-19",8.1537,8.2652,8.0887,8.1909,409400.0],["2023-05-22",8.1909,8.2652,8.1537,8.1816,377100.0],["2023-05-23",8.163,8.4509,8.1537,8.3302,673800.0],["2023-05-24",8.293,8.6459,8.293,8.4881,831800.0],["2023-05-25",8.5159,8.5438,8.3023,8.3116,633200.0],["2023-05-26",8.4231,8.8317,8.3952,8.4323,1125200.0],["2023-05-30",8.4045,8.4509,7.9309,8.0052,1005700.0],["2023-05-31",7.968,8.1909,7.9402,8.1166,1960000.0],["2023-06-01",8.1259,8.2095,8.0702,8.1259,458100.0],["2023-06-02",8.2002,8.4416,8.1909,8.4416,675100.0],["2023-06-05",8.4231,8.6552,8.4231,8.5624,681400.0],["2023-06-06",8.4788,8.971,8.4695,8.9338,1002100.0],["2023-06-07",8.9617,9.0267,8.8131,8.8688,540100.0],["2023-06-08",8.8038,8.8317,8.6181,8.776,589400.0],["2023-06-09",8.776,8.9153,8.776,8.8688,691900.0],["2023-06-12",8.8224,8.8781,8.711,8.7852,343800.0],["2023-06-13",8.8131,9.036,8.8131,8.9803,770100.0],["2023-06-14",8.9988,9.0546,8.8224,8.8967,404600.0],["2023-06-15",8.8967,9.0638,8.8874,9.0453,483300.0],["2023-06-16",9.0453,9.1567,8.9245,9.1381,461500.0],["2023-06-20",9.1474,9.231,9.0081,9.1474,421800.0],["2023-06-21",9.1103,9.2867,9.1103,9.2774,459100.0],["2023-06-22",9.2124,9.2589,9.1196,9.1289,306000.0],["2023-06-23",9.0546,9.1567,9.0174,9.0546,411500.0],["2023-06-26",9.1103,9.166,8.9988,8.9988,302900.0],["2023-06-27",8.971,8.971,8.4881,8.5252,657600.0],["2023-06-28",8.4788,8.5809,8.4509,8.4602,408000.0],["2023-06-29",8.4881,8.6831,8.4881,8.5809,262900.0],["2023-06-30",8.6088,8.7295,8.5902,8.6924,562600.0],["2023-07-03",8.6924,8.841,8.6924,8.8038,270800.0],["2023-07-05",8.6552,9.0081,8.6552,8.971,517600.0],["2023-07-06",8.8874,8.9153,8.5995,8.7017,331000.0],["2023-07-07",8.7202,8.9617,8.6831,8.9153,252800.0],["2023-07-10",8.8781,9.0267,8.8781,8.8781,432300.0],["2023-07-11",8.971,9.101,8.8688,9.0267,406500.0],["2023-07-12",9.1196,9.3332,8.9617,9.036,678000.0],["2023-07-13",9.0917,9.1474,8.9803,9.0174,484400.0],["2023-07-14",9.0267,9.036,8.7667,8.8595,318700.0],["2023-07-17",9.3332,9.7696,9.1753,9.7046,1109100.0],["2023-07-18",9.7046,9.9461,9.6768,9.6953,586700.0],["2023-07-19",9.9275,10.2061,9.8161,9.8718,714100.0],["2023-07-20",9.9368,10.0854,9.8625,9.9554,563000.0],["2023-07-21",10.0297,10.039,9.8254,9.9275,524600.0],["2023-07-24",9.9182,10.0668,9.8904,9.9275,255400.0],["2023-07-25",9.9089,10.0204,9.8718,9.8997,249900.0],["2023-07-26",9.8811,9.9554,9.6953,9.8811,729000.0],["2023-07-27",9.9368,10.0947,9.8811,9.9182,382100.0],["2023-07-28",10.0018,10.0668,9.9182,10.0111,276500.0],["2023-07-31",10.1225,10.3176,10.1225,10.3083,538800.0],["2023-08-01",10.2247,10.2711,10.0575,10.1225,277600.0],["2023-08-02",10.1225,10.2247,10.0482,10.1411,356100.0],["2023-08-03",10.1318,10.234,10.0297,10.0575,331500.0],["2023-08-04",10.0761,10.2154,9.9925,10.0018,291300.0],["2023-08-07",9.9739,10.0204,9.8439,9.8904,437100.0],["2023-08-08",9.7511,9.8718,9.6489,9.8346,342700.0],["2023-08-09",9.8532,9.8532,9.4167,9.4539,483700.0],["2023-08-10",9.5189,9.6768,9.3703,9.4817,624900.0],["2023-08-11",9.426,9.4539,9.0546,9.0638,686600.0],["2023-08-14",9.1196,9.1196,8.3673,8.7852,1675900.0],["2023-08-15",8.7667,9.1289,8.7295,8.8688,717700.0],["2023-08-16",8.8595,9.0174,8.7574,8.7574,434100.0],["2023-08-17",8.8874,8.906,8.6924,8.7481,769200.0],["2023-08-18",8.7388,9.6582,8.7388,9.6396,1067900.0],["2023-08-21",9.7975,10.1504,9.7882,10.1225,783600.0],["2023-08-22",10.1504,10.3733,10.1318,10.2525,548700.0],["2023-08-23",10.2154,10.689,10.1225,10.5404,826200.0],["2023-08-24",10.5404,10.5683,10.039,10.2154,781900.0],["2023-08-25",10.234,10.5497,10.234,10.5126,415000.0],["2023-08-28",10.5962,10.689,10.494,10.6054,340800.0],["2023-08-29",10.5683,10.7912,10.5126,10.6612,648300.0],["2023-08-30",10.6612,10.7819,10.5497,10.6983,460600.0],["2023-08-31",10.6797,10.7447,10.5033,10.6612,364800.0],["2023-09-01",10.7447,10.9119,10.7076,10.8933,517200.0],["2023-09-05",10.8562,10.8655,10.6612,10.7262,331300.0],["2023-09-06",10.9119,11.1255,10.5497,10.5962,850300.0],["2023-09-07",10.6519,10.8469,10.5962,10.7819,465400.0],["2023-09-08",10.8098,10.8469,10.689,10.8005,410300.0],["2023-09-11",10.884,11.0048,10.8748,10.9119,306100.0],["2023-09-12",10.9955,11.0326,10.8005,10.8748,345700.0],["2023-09-13",10.9212,11.0048,10.7447,10.8469,449600.0],["2023-09-14",10.9119,11.0512,10.8748,10.9676,326300.0],["2023-09-15",10.9491,11.0419,10.884,10.884,470600.0],["2023-09-18",10.9398,10.949,10.8097,10.8469,365400.0],["2023-09-19",10.9119,10.9305,10.689,10.8376,413800.0],["2023-09-20",10.8748,11.0698,10.8005,10.8098,441200.0],["2023-09-21",10.7726,10.8562,10.6426,10.6426,248200.0],["2023-09-22",10.6612,10.7819,10.5311,10.5497,314600.0],["2023-09-25",10.5404,10.7355,10.494,10.624,289300.0],["2023-09-26",10.5497,10.7169,10.5497,10.6704,274500.0],["2023-09-27",10.754,10.8098,10.6147,10.6704,203700.0],["2023-09-28",10.6797,10.9305,10.5962,10.7819,404000.0],["2023-09-29",10.8469,11.0884,10.754,10.8562,1258300.0],["2023-10-02",10.4476,10.5497,10.2154,10.364,741700.0],["2023-10-03",10.3361,10.4383,10.0668,10.1504,538800.0],["2023-10-04",10.1411,10.1875,9.9647,10.1875,369600.0],["2023-10-05",10.169,10.2154,9.8811,9.9647,294500.0],["2023-10-06",9.9182,10.0575,9.7789,10.0018,331300.0],["2023-10-09",10.0854,10.0947,9.9182,9.9275,464200.0],["2023-10-10",9.9647,10.2154,9.9647,10.1411,369700.0],["2023-10-11",10.1504,10.1968,10.0018,10.0297,583300.0],["2023-10-12",10.0761,10.1225,9.8346,9.8811,339000.0],["2023-10-13",9.9647,10.0204,9.8904,9.9275,302800.0],["2023-10-16",9.9832,10.2618,9.9832,10.2154,420300.0],["2023-10-17",10.1132,10.3268,10.0761,10.2247,379800.0],["2023-10-18",10.2154,10.5869,10.2154,10.3826,450800.0],["2023-10-19",10.4011,10.429,10.039,10.0575,855400.0],["2023-10-20",10.0297,10.2804,10.0111,10.1875,459500.0],["2023-10-23",10.0668,10.1875,9.9554,10.039,405900.0],["2023-10-24",10.039,10.2061,10.0204,10.1504,447800.0],["2023-10-25",10.0854,10.2061,9.9739,10.0297,538800.0],["2023-10-26",10.0668,10.234,9.9554,10.1318,616800.0],["2023-10-27",10.1318,10.2061,9.9925,10.0297,301400.0],["2023-10-30",10.169,10.2247,9.8346,9.8811,285100.0],["2023-10-31",9.8532,9.9554,9.7603,9.7975,209800.0],["2023-11-01",9.8254,9.9925,9.7789,9.9368,272800.0],["2023-11-02",9.9368,10.2618,9.9089,10.2154,367100.0],["2023-11-03",10.3268,10.3918,10.2525,10.2804,422800.0],["2023-11-06",10.3083,10.3268,10.104,10.1225,219200.0],["2023-11-07",10.104,10.2061,9.9832,10.1225,324100.0],["2023-11-08",10.1367,10.1461,9.8444,9.8444,281500.0],["2023-11-09",9.8161,10.0047,9.7595,9.7784,350000.0],["2023-11-10",9.7784,9.8444,9.6463,9.6935,565600.0],["2023-11-13",9.6558,9.7595,9.6275,9.6652,651600.0],["2023-11-14",10.0518,10.0518,9.2597,9.7029,1418100.0],["2023-11-15",9.7501,10.033,9.7029,9.9387,729300.0],["2023-11-16",9.8821,9.9387,9.6275,9.8066,592300.0],["2023-11-17",9.9009,9.9387,9.8161,9.8727,419300.0],["2023-11-20",11.0136,11.0136,10.3253,10.8156,2313800.0],["2023-11-21",10.825,10.9193,10.6459,10.7213,797300.0],["2023-11-22",10.7402,10.7873,10.5516,10.6647,792700.0],["2023-11-24",10.627,10.8439,10.5893,10.7213,339800.0],["2023-11-27",10.7213,10.8533,10.6553,10.7873,713600.0],["2023-11-28",10.7213,10.7496,10.5327,10.561,616600.0],["2023-11-29",10.5704,10.7779,10.4007,10.6459,567900.0],["2023-11-30",10.7307,11.1739,10.693,10.8062,1278600.0],["2023-12-01",10.7119,10.7967,10.4856,10.561,731800.0],["2023-12-04",10.4667,10.6647,10.3818,10.4007,542300.0],["2023-12-05",10.9005,11.7963,10.8156,11.6454,2436000.0],["2023-12-06",11.7397,11.7491,11.2399,11.4379,1581400.0],["2023-12-07",11.4757,11.5322,11.2682,11.3154,710800.0],["2023-12-08",10.429,10.5044,9.5709,9.8444,2470300.0],["2023-12-11",9.8161,10.363,9.6935,10.3158,1204400.0],["2023-12-12",10.2781,10.7307,10.2404,10.5044,1080100.0],["2023-12-13",10.5421,10.9759,10.4196,10.8816,1225800.0],["2023-12-14",10.9476,11.1362,10.7873,10.9005,523800.0],["2023-12-15",10.8722,10.9099,10.5799,10.7402,709800.0],["2023-12-18",10.8439,10.8816,10.6553,10.7213,611900.0],["2023-12-19",10.7779,10.9193,10.6082,10.6176,579800.0],["2023-12-20",10.5799,10.7119,10.3724,10.3724,406800.0],["2023-12-21",10.5233,10.5421,10.2687,10.3913,566600.0],["2023-12-22",10.4384,10.627,10.3913,10.4573,377000.0],["2023-12-26",10.561,10.6082,10.495,10.5421,337800.0],["2023-12-27",10.6176,10.6176,10.4384,10.4856,327200.0],["2023-12-28",10.5139,10.5139,10.4007,10.429,195900.0],["2023-12-29",10.429,10.5044,10.4196,10.4667,220900.0],["2024-01-02",10.429,10.429,10.2498,10.2687,340400.0],["2024-01-03",10.2687,10.3724,10.1367,10.2781,540400.0],["2024-01-04",10.231,10.3818,10.1555,10.1933,378800.0],["2024-01-05",10.1838,10.3064,10.0895,10.1744,313400.0],["2024-01-08",10.1933,10.363,10.1272,10.3064,335700.0],["2024-01-09",10.2781,10.3818,10.1838,10.1838,381900.0],["2024-01-10",10.1933,10.3064,9.9292,9.9764,537000.0],["2024-01-11",9.9952,10.363,9.9481,10.231,541700.0],["2024-01-12",10.3158,10.363,10.033,10.0424,772200.0],["2024-01-16",9.9952,9.9952,9.6652,9.8727,1152900.0],["2024-01-17",9.7595,9.7595,9.4483,9.4766,795900.0],["2024-01-18",9.5709,9.6463,9.4389,9.5426,502500.0],["2024-01-19",9.5238,9.5803,9.3729,9.5521,606100.0],["2024-01-22",9.3069,9.5521,9.0523,9.4012,986400.0],["2024-01-23",9.4295,9.5332,9.2692,9.4106,963200.0],["2024-01-24",9.5521,9.5898,9.354,9.354,332700.0],["2024-01-25",9.4389,9.6086,9.4295,9.5709,304300.0],["2024-01-26",9.5898,9.7029,9.5709,9.5992,406300.0],["2024-01-29",9.5898,9.7029,9.5615,9.6652,837100.0],["2024-01-30",9.6463,9.7218,9.5426,9.7218,688000.0],["2024-01-31",9.7501,9.8821,9.6275,9.6463,461700.0],["2024-02-01",9.7218,9.8066,9.6463,9.7595,358400.0],["2024-02-02",9.8161,10.0424,9.7689,9.9575,463600.0],["2024-02-05",9.9104,9.9104,9.5803,9.6181,560200.0],["2024-02-06",9.6463,9.8444,9.5332,9.8444,566400.0],["2024-02-07",9.8444,9.8538,9.6181,9.6275,496400.0],["2024-02-08",9.6086,9.6086,9.1654,9.222,818700.0],["2024-02-09",9.2503,9.4012,9.2314,9.2692,444500.0],["2024-02-12",9.2692,9.3917,9.2409,9.2786,552100.0],["2024-02-13",9.1466,9.222,8.9391,8.9674,558300.0],["2024-02-14",8.9957,9.1654,8.9957,9.0806,419900.0],["2024-02-15",9.1183,9.2409,9.0617,9.156,410500.0],["2024-02-16",9.1277,9.3823,9.09,9.354,591600.0],["2024-02-20",9.288,9.4578,9.2597,9.3635,404500.0],["2024-02-21",9.3635,9.4766,9.3257,9.3635,381600.0],["2024-02-22",9.3163,9.5143,9.3163,9.4389,325400.0],["2024-02-23",9.4295,9.4672,9.3257,9.3823,334400.0],["2024-02-26",9.3635,9.3635,9.222,9.3163,405500.0],["2024-02-27",9.3635,9.5426,9.3446,9.42,368600.0],["2024-02-28",9.4106,9.5332,9.3352,9.4106,318700.0],["2024-02-29",9.4955,9.5238,9.354,9.4672,559000.0],["2024-03-01",9.5238,9.5992,9.4012,9.5049,562800.0],["2024-03-04",9.5143,9.6558,9.2975,9.3823,474900.0],["2024-03-05",9.3917,9.5332,9.3917,9.4389,338600.0],["2024-03-06",9.5426,9.5898,9.4672,9.5521,359400.0],["2024-03-07",9.5992,9.6275,9.4578,9.4672,268000.0],["2024-03-08",9.4955,9.5709,9.3823,9.5332,266300.0],["2024-03-11",9.5238,9.6086,9.4955,9.5992,250900.0],["2024-03-12",9.6558,9.6652,9.5803,9.6181,261700.0],["2024-03-13",9.5803,9.9575,9.5803,9.8066,500500.0],["2024-03-14",9.9952,9.9952,9.7029,9.7312,443400.0],["2024-03-15",9.7595,9.8255,9.156,9.4578,1052400.0],["2024-03-18",9.4578,9.9669,9.4578,9.9292,504400.0],["2024-03-19",9.8538,9.9198,9.7689,9.7784,353100.0],["2024-03-20",9.8066,10.0612,9.7218,10.0235,401100.0],["2024-03-21",10.033,10.099,9.8915,10.0141,376300.0],["2024-03-22",10.0801,10.1933,10.033,10.0424,375000.0],["2024-03-25",10.0424,10.2498,9.9669,10.1744,554700.0],["2024-03-26",10.2498,10.3818,10.1555,10.1838,689900.0],["2024-03-27",10.1838,10.3441,10.165,10.3253,449900.0],["2024-03-28",10.3441,10.5327,10.3441,10.3913,440800.0],["2024-04-01",10.3913,10.4761,10.2215,10.2781,537600.0],["2024-04-02",10.3064,10.4007,10.2875,10.3818,506600.0],["2024-04-03",10.4101,10.5044,10.363,10.4007,515200.0],["2024-04-04",10.4667,10.5421,10.2593,10.429,505100.0],["2024-04-05",10.429,10.495,10.3441,10.4007,317500.0],["2024-04-08",10.4384,10.5516,10.3441,10.3818,256900.0],["2024-04-09",10.6742,11.2682,10.5139,11.2022,871400.0],["2024-04-10",11.1739,11.2211,10.9005,11.0136,880000.0],["2024-04-11",11.0325,11.2022,10.9288,10.9665,362200.0],["2024-04-12",10.9665,11.0042,10.429,10.4667,845500.0],["2024-04-15",10.5704,10.5704,10.1461,10.165,435900.0],["2024-04-16",10.0895,10.165,10.0141,10.0424,392600.0],["2024-04-17",10.1178,10.2593,10.0424,10.0424,330900.0],["2024-04-18",10.1084,10.1838,10.0612,10.1461,233400.0],["2024-04-19",10.165,10.3913,10.165,10.3913,249100.0],["2024-04-22",10.3724,10.5421,10.3158,10.5044,204100.0],["2024-04-23",10.5044,10.6459,10.4761,10.5044,234200.0],["2024-04-24",10.4667,10.5139,10.3536,10.4384,373900.0],["2024-04-25",10.4101,10.4667,10.2593,10.3441,265700.0],["2024-04-26",10.3818,10.5704,10.3818,10.4196,506600.0],["2024-04-29",10.4384,10.561,10.4101,10.5044,1339200.0],["2024-04-30",10.4667,10.5421,10.231,10.231,713400.0],["2024-05-01",10.2498,10.4007,10.1367,10.2404,486600.0],["2024-05-02",10.429,10.4667,10.1084,10.1367,762200.0],["2024-05-03",10.2404,10.6081,10.2404,10.4761,885000.0],["2024-05-06",10.561,10.7024,10.561,10.5987,809400.0],["2024-05-07",10.6459,10.8156,10.5516,10.6459,631300.0],["2024-05-08",10.561,10.7402,10.5044,10.6553,987900.0],["2024-05-09",10.693,10.7213,10.5704,10.6553,471200.0],["2024-05-10",10.6647,10.8533,10.4478,10.4478,351800.0],["2024-05-13",10.5896,10.6566,10.3693,10.6087,665900.0],["2024-05-14",10.6279,10.6279,10.2736,10.2927,364600.0],["2024-05-15",10.331,10.4364,10.2066,10.4076,455500.0],["2024-05-16",10.4268,10.4747,10.3215,10.4172,498700.0],["2024-05-17",10.3981,10.4268,9.6225,9.881,1743200.0],["2024-05-20",9.881,9.9672,9.7661,9.8332,725100.0],["2024-05-21",9.8332,9.9098,9.7757,9.8236,649600.0],["2024-05-22",9.7949,9.9481,9.6417,9.6512,793400.0],["2024-05-23",9.6417,9.6991,9.4406,9.4693,608600.0],["2024-05-24",9.5076,9.5938,9.4789,9.5268,380600.0],["2024-05-28",9.498,9.6129,9.4023,9.498,538200.0],["2024-05-29",9.4119,9.4406,9.2587,9.2874,506800.0],["2024-05-30",9.3257,9.431,9.3066,9.364,664700.0],["2024-05-31",9.364,9.431,9.2683,9.4214,708200.0],["2024-06-03",9.4214,9.4406,9.0768,9.1246,815300.0],["2024-06-04",9.048,9.0768,8.8565,8.8757,919100.0],["2024-06-05",8.8948,8.9619,8.7704,8.9331,1274700.0],["2024-06-06",8.9523,8.981,8.8278,8.8374,534300.0],["2024-06-07",8.7895,8.8853,8.598,8.6268,702600.0],["2024-06-10",8.6268,8.847,8.6076,8.8182,669000.0],["2024-06-11",8.7895,8.8374,8.7129,8.7321,442700.0],["2024-06-12",8.8278,8.914,8.6746,8.7033,578600.0],["2024-06-13",8.7034,8.7608,8.598,8.7416,992000.0],["2024-06-14",8.6555,8.7129,8.5789,8.6651,1174800.0],["2024-06-17",8.6459,8.7895,8.6268,8.7416,563800.0],["2024-06-18",8.7321,8.8182,8.598,8.6172,824600.0],["2024-06-20",8.6268,8.7799,8.6076,8.6938,633200.0],["2024-06-21",8.6842,8.7799,8.6842,8.7512,963700.0],["2024-06-24",8.9236,9.0672,8.9236,9.048,681800.0],["2024-06-25",9.0289,9.0863,8.9236,8.9619,332500.0],["2024-06-26",9.0672,9.364,9.0576,9.2587,936500.0],["2024-06-27",9.2395,9.4597,9.2108,9.297,847200.0],["2024-06-28",9.3066,9.3449,9.2108,9.3161,482100.0],["2024-07-01",9.6991,9.7566,9.4789,9.5076,1114700.0],["2024-07-02",9.5172,9.5268,9.364,9.4214,849400.0],["2024-07-03",9.4502,9.5268,9.4214,9.4502,266200.0],["2024-07-05",9.4502,9.4693,9.3449,9.3927,501600.0],["2024-07-08",9.3832,9.4119,9.3161,9.364,456800.0],["2024-07-09",9.3066,9.5268,9.297,9.3832,522800.0],["2024-07-10",9.4406,9.5842,9.4214,9.4789,781900.0],["2024-07-11",9.5268,9.5842,9.4119,9.5076,1430400.0],["2024-07-12",9.5268,9.5268,9.2491,9.2778,742000.0],["2024-07-15",9.2683,9.2683,9.0768,9.1055,698900.0],["2024-07-16",9.0959,9.4023,9.0863,9.3544,1160900.0],["2024-07-17",9.3353,9.3927,9.2108,9.2778,646200.0],["2024-07-18",9.2491,9.2778,9.0193,9.0672,648100.0],["2024-07-19",9.0959,9.0959,8.9714,8.981,359900.0],["2024-07-22",9.0289,9.2012,9.0289,9.1438,556000.0],["2024-07-23",9.1055,9.1534,9.0097,9.0289,294200.0],["2024-07-24",9.0097,9.048,8.847,8.914,398000.0],["2024-07-25",8.9331,9.048,8.847,9.0097,470900.0],["2024-07-26",9.0385,9.0385,8.847,9.0193,774700.0],["2024-07-29",9.0193,9.0863,9.0002,9.0672,811600.0],["2024-07-30",9.0672,9.1438,8.981,9.0863,1147300.0],["2024-07-31",9.1151,9.3449,9.0672,9.2491,7917800.0],["2024-08-01",9.2491,9.2874,8.9331,8.981,1266200.0],["2024-08-02",8.914,8.9427,8.7608,8.7991,1089200.0],["2024-08-05",8.6172,8.6651,8.3491,8.6555,960300.0],["2024-08-06",8.6651,8.7321,8.6459,8.6651,451600.0],["2024-08-07",8.7129,8.7991,8.6651,8.7895,610300.0],["2024-08-08",8.8087,9.1151,8.7991,9.0959,379700.0],["2024-08-09",9.0959,9.8715,9.0768,9.8715,2895900.0],["2024-08-12",9.8523,10.1874,9.7661,10.1012,4300100.0],["2024-08-13",10.197,11.3938,10.1012,11.0779,5102800.0],["2024-08-14",11.0779,11.0874,10.714,10.8098,1765000.0],["2024-08-15",10.9247,11.2215,10.8289,11.0683,864200.0],["2024-08-16",11.0108,11.1257,10.8864,10.9151,1011500.0],["2024-08-19",10.8864,11.0013,10.8385,10.8864,704300.0],["2024-08-20",10.8481,10.8481,10.5225,10.5704,742000.0],["2024-08-21",10.5417,10.647,10.2927,10.3215,574600.0],["2024-08-22",10.2736,10.3502,9.9768,10.0055,636000.0],["2024-08-23",10.0151,10.2066,9.9959,10.2066,849300.0],["2024-08-26",10.264,10.4364,10.1683,10.197,582600.0],["2024-08-27",10.1491,10.4747,10.1108,10.3598,812300.0],["2024-08-28",10.3406,10.4938,10.3023,10.3598,694800.0],["2024-08-29",10.3789,10.4268,10.2449,10.3693,800100.0],["2024-08-30",10.4268,10.6662,10.3598,10.5417,723500.0],["2024-09-03",10.3981,10.6662,10.3885,10.5704,667400.0],["2024-09-04",10.5513,10.781,10.5321,10.714,779000.0],["2024-09-05",10.7715,10.9247,10.7332,10.8864,878100.0],["2024-09-06",10.8864,11.03,10.7523,10.9342,1295700.0],["2024-09-09",10.781,10.8864,10.4172,10.7332,1124600.0],["2024-09-10",10.6949,10.7427,10.5034,10.7332,982600.0],["2024-09-11",10.7332,10.963,10.6662,10.8289,548800.0],["2024-09-12",10.8768,10.9438,10.7619,10.8959,595200.0],["2024-09-13",11.0013,11.1257,10.9247,11.0779,1015700.0],["2024-09-16",11.0491,11.1545,11.0204,11.0587,886500.0],["2024-09-17",10.5321,10.7236,10.4555,10.714,1301900.0],["2024-09-18",10.6853,10.9151,10.6183,10.8193,1037800.0],["2024-09-19",10.8864,11.1736,10.8672,11.1449,1071200.0],["2024-09-20",11.1545,11.1545,10.8289,10.9247,1306400.0],["2024-09-23",10.8959,11.097,10.8385,11.0204,492100.0],["2024-09-24",11.1928,11.2311,11.0108,11.0874,712600.0],["2024-09-25",11.1353,11.1353,10.7619,10.9151,1252900.0],["2024-09-26",11.2311,11.5662,11.1162,11.1162,1111800.0],["2024-09-27",11.1257,11.2215,10.8385,10.8864,511900.0],["2024-09-30",10.8481,10.8768,10.5704,10.5991,613700.0],["2024-10-01",10.5608,11.03,10.4555,11.0204,995300.0],["2024-10-02",11.1736,11.1832,10.8576,10.8864,445000.0],["2024-10-03",10.8098,10.8098,10.6662,10.7236,401700.0],["2024-10-04",10.8098,10.8385,10.7045,10.7045,276300.0],["2024-10-07",10.7236,10.8481,10.5513,10.5704,358700.0],["2024-10-08",10.5225,10.6949,10.4747,10.6662,433600.0],["2024-10-09",10.6279,10.6374,10.3981,10.5513,634300.0],["2024-10-10",10.5896,10.647,10.5034,10.6183,574300.0],["2024-10-11",10.6374,10.7236,10.4938,10.4938,312000.0],["2024-10-14",10.2927,10.6279,10.264,10.5608,961200.0],["2024-10-15",10.5608,10.781,10.4747,10.714,765100.0],["2024-10-16",10.781,10.8672,10.6949,10.7427,903300.0],["2024-10-17",10.7715,10.9342,10.7523,10.9055,735700.0],["2024-10-18",10.9438,11.0108,10.8193,10.8959,876800.0],["2024-10-21",10.9151,11.03,10.8481,10.8864,1053400.0],["2024-10-22",10.9247,11.1736,10.8864,11.0779,438500.0],["2024-10-23",11.0587,11.2119,10.9055,11.1832,1020500.0],["2024-10-24",11.2023,11.2215,11.0396,11.1832,501300.0],["2024-10-25",11.2119,11.3555,11.1832,11.2694,466600.0],["2024-10-28",11.2789,11.2885,11.1257,11.164,470700.0],["2024-10-29",11.1449,11.164,11.0396,11.0779,621400.0],["2024-10-30",11.0779,11.097,10.8768,11.0491,794500.0],["2024-10-31",11.0491,11.097,10.9438,11.0108,435600.0],["2024-11-01",11.0779,11.1545,10.7523,10.8289,1039200.0],["2024-11-04",10.8576,11.0396,10.8576,10.9725,274000.0],["2024-11-05",10.9247,10.9247,10.7715,10.8768,397500.0],["2024-11-06",10.8768,11.1066,10.8672,11.097,427100.0],["2024-11-07",11.1066,11.1736,10.9725,11.0108,702900.0],["2024-11-08",10.9725,11.0683,10.9534,11.0013,411800.0],["2024-11-11",11.0108,11.03,10.7236,10.8481,534800.0],["2024-11-12",10.7936,11.0367,10.7644,11.0075,568700.0],["2024-11-13",10.9881,11.0951,10.8617,10.9298,749100.0],["2024-11-14",10.8909,10.92,10.1129,10.4533,1776100.0],["2024-11-15",10.4533,11.0659,10.3755,11.0562,1064200.0],["2024-11-18",11.0853,11.2506,10.9784,11.027,799800.0],["2024-11-19",10.9492,10.9784,10.57,10.6769,499800.0],["2024-11-20",10.638,10.8228,10.5894,10.7158,355100.0],["2024-11-21",10.6769,10.9492,10.6575,10.7644,389500.0],["2024-11-22",10.7547,10.8811,10.6867,10.8131,385100.0],["2024-11-25",10.852,10.92,10.6672,10.7353,911700.0],["2024-11-26",10.6964,10.7742,10.5311,10.6186,540000.0],["2024-11-27",10.6089,10.6867,10.4436,10.4533,341700.0],["2024-11-29",10.4533,10.6089,10.3755,10.5991,273200.0],["2024-12-02",10.5991,10.6283,10.4241,10.5019,539300.0],["2024-12-03",10.5505,10.6964,10.5116,10.638,1011500.0],["2024-12-04",10.5991,10.6186,10.3463,10.356,405700.0],["2024-12-05",10.3366,10.6089,10.288,10.463,549000.0],["2024-12-06",10.5019,10.5019,10.2005,10.2005,513300.0],["2024-12-09",10.288,10.6283,10.2199,10.5311,429800.0],["2024-12-10",10.5602,10.6575,10.4436,10.5505,519700.0],["2024-12-11",10.5991,10.745,10.4922,10.6089,596500.0],["2024-12-12",10.5797,10.7158,10.2393,10.288,849500.0],["2024-12-13",10.3366,10.3755,10.0643,10.1421,671800.0],["2024-12-16",10.0935,10.3269,9.9671,10.0157,513600.0],["2024-12-17",9.9476,9.9865,9.7629,9.8309,635400.0],["2024-12-18",9.8407,9.8601,9.4323,9.442,482600.0],["2024-12-19",9.4712,9.5976,9.3836,9.3836,467200.0],["2024-12-20",9.3447,9.5587,9.267,9.3545,942700.0],["2024-12-23",9.335,9.4225,9.2475,9.3739,548500.0],["2024-12-24",9.3934,9.3934,9.2767,9.2767,158200.0],["2024-12-26",9.335,9.3545,9.1989,9.1989,324700.0],["2024-12-27",9.1308,9.2864,9.1016,9.2086,403500.0],["2024-12-30",9.1794,9.2572,8.9558,9.0822,675100.0],["2024-12-31",9.0919,9.2086,9.0919,9.1697,283300.0],["2025-01-02",9.2183,9.4225,9.2183,9.3058,456500.0],["2025-01-03",9.3253,9.4031,9.1697,9.267,425000.0],["2025-01-06",9.3642,9.6267,9.267,9.2767,587200.0],["2025-01-07",9.3642,9.5392,9.3253,9.442,506800.0],["2025-01-08",9.3739,9.5003,9.1989,9.4809,502200.0],["2025-01-10",9.5392,9.617,9.4225,9.5587,555800.0],["2025-01-13",9.4906,9.6462,9.4128,9.6365,359000.0],["2025-01-14",9.6267,9.7629,9.5684,9.6365,410300.0],["2025-01-15",9.6948,9.8018,9.6559,9.792,227700.0],["2025-01-16",9.617,9.7629,9.4712,9.5781,434000.0],["2025-01-17",9.5878,9.792,9.267,9.3934,614900.0],["2025-01-21",9.3836,9.4614,9.1016,9.2767,523200.0],["2025-01-22",9.2572,9.335,9.1114,9.16,601200.0],["2025-01-23",9.1892,9.3058,9.1114,9.2183,447100.0],["2025-01-24",9.2281,9.335,9.1503,9.1989,387900.0],["2025-01-27",9.1697,9.2378,9.0725,9.2281,425800.0],["2025-01-28",9.2475,9.2475,9.0239,9.16,345700.0],["2025-01-29",9.1016,9.3156,9.1016,9.267,276400.0],["2025-01-30",9.4031,9.442,9.2961,9.3836,383200.0],["2025-01-31",9.335,9.5392,9.335,9.4614,354900.0],["2025-02-03",9.3058,9.4128,9.1308,9.2767,441000.0],["2025-02-04",9.2281,9.4128,9.0725,9.3739,298800.0],["2025-02-05",9.3253,9.4323,9.2475,9.3836,403600.0],["2025-02-06",9.4809,9.5489,9.3836,9.4809,357400.0],["2025-02-07",9.4614,9.5003,9.3253,9.3836,353400.0],["2025-02-10",9.4225,9.51,9.3934,9.4809,400800.0],["2025-02-11",9.4809,9.51,9.4031,9.442,307700.0],["2025-02-12",9.3642,9.5392,9.3447,9.4031,321000.0],["2025-02-13",9.3642,9.5878,9.3545,9.5295,479100.0],["2025-02-14",9.5392,9.6267,9.4614,9.5198,411100.0],["2025-02-18",10.5602,10.8228,10.3074,10.6769,2955500.0],["2025-02-19",10.4727,10.5991,10.288,10.4436,749600.0],["2025-02-20",10.356,10.4533,10.1227,10.4338,611900.0],["2025-02-21",10.4144,10.5602,10.3852,10.4922,743600.0],["2025-02-24",10.1227,10.4922,10.0935,10.3171,1081000.0],["2025-02-25",10.5213,10.5797,10.3366,10.4436,563400.0],["2025-02-26",10.463,10.4824,10.2685,10.3755,855700.0],["2025-02-27",10.3852,10.5505,10.3074,10.4436,659100.0],["2025-02-28",10.4144,10.5019,10.288,10.3852,1013600.0],["2025-03-03",10.4047,10.5894,10.4047,10.5408,742000.0],["2025-03-04",10.5019,10.57,10.3852,10.3949,780300.0],["2025-03-05",10.4047,10.5602,10.356,10.5116,401400.0],["2025-03-06",10.5019,10.5311,10.356,10.4047,721700.0],["2025-03-07",10.4047,10.6867,10.3852,10.5505,784400.0],["2025-03-10",10.5991,10.638,10.4338,10.5505,614500.0],["2025-03-11",10.5408,10.57,10.4436,10.5311,410000.0],["2025-03-12",10.4533,10.5505,10.2977,10.4727,1313800.0],["2025-03-13",10.5019,10.5505,10.3171,10.4241,875600.0],["2025-03-14",11.134,11.2798,10.3366,10.5019,1227400.0],["2025-03-17",10.6964,10.6964,10.2393,10.3171,973100.0],["2025-03-18",10.3658,10.6283,10.3269,10.4922,648400.0],["2025-03-19",10.4338,10.5602,10.4241,10.5408,283000.0],["2025-03-20",10.4824,10.5991,10.3852,10.5991,409100.0],["2025-03-21",10.5602,10.6089,10.4727,10.5311,949000.0],["2025-03-24",10.4824,10.7547,10.4824,10.7353,451500.0],["2025-03-25",10.7255,10.7936,10.6478,10.7353,280800.0],["2025-03-26",10.7547,10.852,10.6964,10.8422,330300.0],["2025-03-27",11.2798,11.4257,10.9881,11.0853,4393500.0],["2025-03-28",11.0464,11.134,11.0075,11.0464,971600.0],["2025-03-31",10.9686,10.9784,10.6672,10.8617,2061800.0],["2025-04-01",10.8714,11.1437,10.8422,11.0367,1049500.0],["2025-04-02",11.0173,11.1437,10.9881,11.0464,729200.0],["2025-04-03",10.9492,11.1631,10.9395,11.1048,1085500.0],["2025-04-04",10.8811,10.8811,10.4144,10.7644,2071900.0],["2025-04-07",10.4922,10.6089,10.0935,10.1129,3001900.0],["2025-04-08",10.3074,10.5408,10.1518,10.1713,1687400.0],["2025-04-09",10.1129,10.57,9.8893,10.5213,1416400.0],["2025-04-10",10.463,10.7936,10.4241,10.7547,585100.0],["2025-04-11",10.8228,10.9589,10.8131,10.92,876500.0],["2025-04-14",11.0756,11.2215,10.9589,11.0853,858300.0],["2025-04-15",11.1631,11.1631,10.8228,10.8714,576600.0],["2025-04-16",10.9103,10.9492,10.8617,10.9006,430900.0],["2025-04-17",10.9006,11.134,10.9006,11.0756,1644600.0],["2025-04-21",11.1048,11.1534,10.9881,11.0951,1434900.0],["2025-04-22",11.0853,11.3284,11.0853,11.2701,1462700.0],["2025-04-23",11.3576,11.4646,11.2117,11.3284,1693300.0],["2025-04-24",11.2312,11.4451,11.1923,11.3673,496500.0],["2025-04-25",10.7061,10.7061,9.5198,9.6462,2678300.0],["2025-04-28",9.4225,9.4809,8.6738,9.1697,2369800.0],["2025-04-29",9.2378,9.2864,8.8488,8.8488,2841400.0],["2025-04-30",8.9461,9.2086,8.771,9.0822,2536300.0],["2025-05-01",9.0725,9.16,8.8294,8.9266,1051200.0],["2025-05-02",8.9811,9.0406,8.7432,8.7432,1282200.0],["2025-05-05",8.6738,8.7333,8.426,8.426,1159800.0],["2025-05-06",8.3864,8.5945,8.3764,8.5945,703400.0],["2025-05-07",8.5945,8.6738,8.4657,8.535,679900.0],["2025-05-08",8.5549,8.7432,8.4657,8.5945,945900.0],["2025-05-09",8.6243,8.9217,8.5747,8.8721,892300.0],["2025-05-12",8.9415,9.0208,8.7135,8.7135,654300.0],["2025-05-13",8.6738,8.9712,8.5549,8.8721,911100.0],["2025-05-14",8.8721,8.9217,8.6837,8.6837,528100.0],["2025-05-15",8.6937,8.8622,8.6639,8.8424,536100.0],["2025-05-16",8.8424,9.0703,8.8225,9.0406,638900.0],["2025-05-19",9.0307,9.2983,9.0109,9.2587,792400.0],["2025-05-20",9.2983,9.3578,9.219,9.338,536500.0],["2025-05-21",9.3182,9.3975,9.2587,9.3083,589000.0],["2025-05-22",9.2983,9.4867,9.1397,9.4173,600800.0],["2025-05-23",9.3975,9.457,9.3677,9.4173,285200.0],["2025-05-27",9.4173,9.5363,9.2587,9.3876,769000.0],["2025-05-28",9.3975,9.457,9.3578,9.4272,659400.0],["2025-05-29",9.3578,9.5164,9.229,9.2389,606000.0],["2025-05-30",9.219,9.3182,9.11,9.1298,659300.0],["2025-06-02",9.0208,9.1695,8.9117,9.0803,798900.0],["2025-06-03",9.0505,9.3677,9.0406,9.338,1001900.0],["2025-06-04",9.3677,9.4371,9.0803,9.0803,516400.0],["2025-06-05",9.0406,9.1893,8.9117,8.991,687800.0],["2025-06-06",9.0109,9.1199,8.9613,9.0307,318700.0],["2025-06-09",9.0406,9.1497,8.991,9.0703,291600.0],["2025-06-10",9.1397,9.2091,9.0703,9.2091,317600.0],["2025-06-11",9.2488,9.3083,9.1199,9.1397,343400.0],["2025-06-12",9.1397,9.2587,9.0902,9.2389,451700.0],["2025-06-13",9.1596,9.2686,9.1001,9.2091,526900.0],["2025-06-16",9.2587,9.5164,9.2488,9.4867,682700.0],["2025-06-17",9.4768,9.5164,9.3777,9.4173,272200.0],["2025-06-18",9.4371,9.4669,9.3777,9.4173,264400.0],["2025-06-20",9.4074,9.4371,9.1893,9.3083,393500.0],["2025-06-23",9.3281,9.4074,9.1695,9.1893,406100.0],["2025-06-24",9.1695,9.2884,9.1199,9.1695,314300.0],["2025-06-25",9.1596,9.1695,8.9316,8.9613,464400.0],["2025-06-26",8.9712,9.11,8.9217,9.0902,226300.0],["2025-06-27",9.0703,9.1298,8.9712,8.9811,280800.0],["2025-06-30",8.9712,9.1001,8.9613,9.0604,246200.0],["2025-07-01",9.1001,9.2091,9.0703,9.1199,194800.0],["2025-07-02",9.1199,9.1794,9.0703,9.1199,405400.0],["2025-07-03",9.1992,9.3975,9.0902,9.2884,413100.0],["2025-07-07",9.2686,9.2983,9.1397,9.219,703400.0],["2025-07-08",9.229,9.3083,9.1794,9.2488,910300.0],["2025-07-09",9.2785,9.2884,9.0208,9.0703,733300.0],["2025-07-10",9.0307,9.1298,8.9712,9.0604,411400.0],["2025-07-11",9.0307,9.4371,9.0208,9.3677,710100.0],["2025-07-14",9.3578,9.4272,9.1695,9.4272,526700.0],["2025-07-15",9.4371,9.4669,9.2884,9.3083,647900.0],["2025-07-16",9.11,9.3281,9.11,9.2983,376000.0],["2025-07-17",9.2686,9.4669,9.2686,9.457,210400.0],["2025-07-18",9.5561,9.6552,9.4074,9.4173,292600.0],["2025-07-21",9.4966,9.5263,9.338,9.3677,399500.0],["2025-07-22",9.3677,9.4867,9.3677,9.3876,438400.0],["2025-07-23",9.4173,9.5957,9.3677,9.4768,396300.0],["2025-07-24",9.4669,9.4768,9.2983,9.2983,385400.0],["2025-07-25",9.2884,9.3777,9.2488,9.3777,372000.0],["2025-07-28",9.3083,9.3479,9.1298,9.1497,313500.0],["2025-07-29",9.0604,9.2884,9.0604,9.1893,281100.0],["2025-07-30",9.1992,9.2091,9.1199,9.1893,449700.0],["2025-07-31",9.1397,9.1893,9.11,9.11,470600.0],["2025-08-01",9.1001,9.1001,8.7333,8.7333,386600.0],["2025-08-04",8.8027,8.8424,8.7234,8.7829,374400.0],["2025-08-05",8.8225,9.0803,8.8027,9.0406,425000.0],["2025-08-06",9.0406,9.0803,8.9117,8.9415,331500.0],["2025-08-07",8.9514,9.0803,8.9018,9.0604,332300.0],["2025-08-08",9.0604,9.1596,9.001,9.001,265100.0],["2025-08-11",8.9811,9.1298,8.9811,9.11,200600.0],["2025-08-12",9.1199,9.2091,9.0703,9.0703,220100.0],["2025-08-13",9.0505,9.1596,9.0505,9.1497,243800.0],["2025-08-14",9.1397,9.229,8.9613,9.0902,385100.0],["2025-08-15",9.0703,9.1497,9.0109,9.0307,535000.0],["2025-08-18",9.0406,9.219,8.991,9.1199,369500.0],["2025-08-19",8.6738,8.9117,8.0791,8.2575,1986600.0],["2025-08-20",8.2178,8.4161,8.1584,8.3764,1184300.0],["2025-08-21",8.3665,8.5053,8.3071,8.4954,664800.0],["2025-08-22",8.545,8.7432,8.5251,8.7036,649600.0],["2025-08-25",8.6937,8.6937,8.5251,8.5251,569100.0],["2025-08-26",8.5152,8.535,8.3269,8.3566,1175500.0],["2025-08-27",8.317,8.3665,8.198,8.3467,671700.0],["2025-08-28",8.3566,8.4657,8.2971,8.4359,539100.0],["2025-08-29",8.4359,8.5152,8.3467,8.3864,385900.0],["2025-09-02",8.3665,8.3963,8.198,8.2971,329100.0],["2025-09-03",8.1881,8.2872,8.1385,8.2178,499800.0],["2025-09-04",8.1881,8.2971,8.1385,8.2079,331800.0],["2025-09-05",8.2575,8.2575,8.0592,8.2079,399800.0],["2025-09-08",8.198,8.198,7.9403,7.9502,777700.0],["2025-09-09",7.9502,7.9898,7.8312,7.861,706900.0],["2025-09-10",7.8511,8.0791,7.8511,8.0791,465500.0],["2025-09-11",8.0592,8.198,8.0592,8.1484,243000.0],["2025-09-12",8.1584,8.1782,7.9502,7.9799,269000.0],["2025-09-15",7.9799,8.0592,7.9502,8.0493,537100.0],["2025-09-16",8.0196,8.1881,8.0097,8.1385,319400.0],["2025-09-17",8.1584,8.2872,8.0791,8.089,319300.0],["2025-09-18",8.0691,8.2377,7.9601,7.9799,374100.0],["2025-09-19",7.9601,7.9898,7.8213,7.8312,641000.0],["2025-09-22",7.9898,8.1484,7.8907,8.1187,586600.0],["2025-09-23",8.1683,8.2277,8.0196,8.0295,567000.0],["2025-09-24",8.0691,8.2674,8.0691,8.1782,418500.0],["2025-09-25",8.1782,8.1881,7.9502,7.9998,313000.0],["2025-09-26",8.0097,8.0493,7.9403,7.9799,363400.0],["2025-09-29",8.0196,8.0196,7.8709,7.9799,569400.0],["2025-09-30",7.9502,7.9601,7.7618,7.7718,602400.0],["2025-10-01",7.7817,7.861,7.6131,7.6131,501000.0],["2025-10-02",7.633,7.7024,7.5834,7.6924,348000.0],["2025-10-03",7.6924,7.8709,7.6528,7.7222,387100.0],["2025-10-06",7.7222,7.8114,7.6528,7.742,273200.0],["2025-10-07",7.7618,7.8015,7.6032,7.7618,373500.0],["2025-10-08",7.7519,7.7817,7.6726,7.6924,374000.0],["2025-10-09",7.6528,7.7519,7.4942,7.6528,641000.0],["2025-10-10",7.6924,7.6924,7.4744,7.4843,418400.0],["2025-10-13",7.4843,7.7024,7.4843,7.6131,208100.0],["2025-10-14",7.5239,7.6924,7.514,7.5338,434500.0],["2025-10-15",7.6032,7.6726,7.5438,7.5834,263500.0],["2025-10-16",7.5933,7.633,7.514,7.5438,276200.0],["2025-10-17",7.5338,7.5834,7.4942,7.5735,337100.0],["2025-10-20",7.5735,7.6924,7.5338,7.5636,281700.0],["2025-10-21",7.5537,7.5834,7.3554,7.3554,423300.0],["2025-10-22",7.3653,7.5438,7.3554,7.5239,280500.0],["2025-10-23",7.5735,7.8411,7.5636,7.8015,531800.0],["2025-10-24",7.8312,7.97,7.7222,7.742,518100.0],["2025-10-27",8.089,8.4954,8.089,8.2178,908500.0],["2025-10-28",8.1385,8.3665,8.0394,8.2971,547100.0],["2025-10-29",8.3071,8.3764,8.0592,8.089,331200.0],["2025-10-30",8.0295,8.0791,7.9105,7.9898,334600.0],["2025-10-31",8.0196,8.1881,7.9601,7.9898,494700.0],["2025-11-03",7.8907,7.9105,7.7618,7.8114,391600.0],["2025-11-04",7.7024,7.7817,7.5636,7.5735,297500.0],["2025-11-05",7.6528,7.9204,7.633,7.8907,529700.0],["2025-11-06",7.8411,7.9998,7.7916,7.9898,269900.0],["2025-11-07",7.9898,8.1881,7.9006,8.1385,301100.0],["2025-11-10",8.2476,8.2971,7.9403,7.9502,348500.0],["2025-11-11",8.0394,8.1187,7.97,8.089,258300.0],["2025-11-12",8.1187,8.1881,7.6726,7.8312,815100.0],["2025-11-13",7.861,7.9006,7.4942,7.5735,511600.0],["2025-11-14",7.4942,7.6825,7.4744,7.6032,406500.0],["2025-11-17",7.5933,7.7024,7.5735,7.6032,347100.0],["2025-11-18",7.5933,7.8015,7.4942,7.7817,335300.0],["2025-11-19",7.742,7.9105,7.6528,7.8312,334200.0],["2025-11-20",7.861,7.9204,7.7222,7.8114,467700.0],["2025-11-21",7.8114,7.8411,7.5338,7.5735,617500.0],["2025-11-24",7.5537,7.8411,7.4545,7.7817,591600.0],["2025-11-25",7.7123,7.8907,7.7123,7.7817,679600.0],["2025-11-26",7.7916,8.0196,7.7817,7.9799,684900.0],["2025-11-28",8.0196,8.1088,7.9403,8.0592,186000.0],["2025-12-01",7.6924,7.9601,7.6924,7.9502,405600.0],["2025-12-02",7.9502,8.0691,7.8511,8.0097,1057300.0],["2025-12-03",8.0394,8.4161,8.0295,8.2575,759100.0],["2025-12-04",8.3566,8.6441,8.3269,8.3566,1211600.0],["2025-12-05",8.426,8.5152,8.1484,8.1683,606600.0],["2025-12-08",8.1088,8.2277,7.9998,8.1187,335800.0],["2025-12-09",8.089,8.3071,8.089,8.2476,370700.0],["2025-12-10",7.5338,8.7432,7.5338,7.7718,1729800.0],["2025-12-11",7.7123,7.7222,7.2464,7.3158,3350200.0],["2025-12-12",7.3058,7.3058,6.83,7.0679,7216200.0],["2025-12-15",7.2464,7.5834,7.1175,7.5239,2779200.0],["2025-12-16",7.4347,7.5239,7.2464,7.3653,1287000.0],["2025-12-17",7.4446,7.7817,7.4149,7.7024,1063100.0],["2025-12-18",7.7519,7.8114,7.5636,7.633,820500.0],["2025-12-19",7.6032,7.6726,7.286,7.286,1201800.0],["2025-12-22",7.2761,7.8709,7.2464,7.6231,2292600.0],["2025-12-23",7.633,8.0196,7.5239,7.8808,1114200.0],["2025-12-24",7.8808,7.9304,7.8114,7.8709,228700.0],["2025-12-26",7.8907,7.9502,7.8213,7.9204,473400.0],["2025-12-29",7.9105,8.0295,7.9105,7.9799,649600.0],["2025-12-30",8.0295,8.0295,7.7817,7.8511,540000.0],["2025-12-31",7.8709,7.8808,7.7718,7.861,763200.0],["2026-01-02",7.9204,7.97,7.6429,7.6924,994000.0],["2026-01-05",7.7519,7.9204,7.5834,7.8907,1064700.0],["2026-01-06",7.9204,7.9502,7.6528,7.6528,901600.0],["2026-01-07",7.6627,7.6924,7.4645,7.633,975100.0],["2026-01-08",7.633,7.8511,7.633,7.8411,738800.0],["2026-01-09",8.1286,8.3864,8.0097,8.2773,855100.0],["2026-01-12",8.3071,8.3368,8.1385,8.1484,600900.0],["2026-01-13",8.1683,8.3368,8.089,8.2872,481300.0],["2026-01-14",8.3071,8.6144,8.3071,8.4557,693300.0],["2026-01-15",8.3963,8.4855,8.2476,8.3566,1042800.0],["2026-01-16",8.3368,8.4557,8.0989,8.1088,655700.0],["2026-01-20",8.1187,8.545,8.1187,8.5152,788500.0],["2026-01-21",8.4855,8.882,8.4855,8.8424,631000.0],["2026-01-22",8.8324,8.9415,8.7829,8.8424,553200.0],["2026-01-23",8.9316,8.9514,8.7432,8.8523,542300.0],["2026-01-26",8.882,9.0307,8.8126,8.991,379900.0],["2026-01-27",8.9712,9.1596,8.8919,9.0604,516900.0],["2026-01-28",9.11,9.1199,8.8721,8.8919,417500.0],["2026-01-29",9.0208,9.1001,8.6738,8.7234,487100.0],["2026-01-30",8.6937,8.8324,8.6738,8.7829,423700.0],["2026-02-02",8.6738,8.9316,8.5945,8.6243,606800.0],["2026-02-03",8.6044,8.8523,8.535,8.654,474000.0],["2026-02-04",8.6837,8.773,8.5945,8.6342,353000.0],["2026-02-05",8.6342,8.6639,8.3467,8.3566,440400.0],["2026-02-06",8.426,8.545,8.2872,8.4954,332200.0],["2026-02-09",8.5549,8.8721,8.3764,8.8126,575900.0],["2026-02-10",8.8126,8.8919,8.6144,8.773,459800.0],["2026-02-11",8.8424,8.8919,8.6837,8.8622,292300.0],["2026-02-12",8.8225,8.882,8.4855,8.5945,551600.0],["2026-02-13",8.6639,8.8126,8.4557,8.5747,400500.0],["2026-02-17",8.6639,8.763,8.4458,8.6738,377900.0],["2026-02-18",8.7333,8.8919,8.6342,8.654,182700.0],["2026-02-19",8.7432,8.8919,8.6639,8.8225,237400.0],["2026-02-20",8.9217,9.1695,8.8424,9.1199,463700.0],["2026-02-23",9.1695,9.1893,8.8324,8.8424,340000.0],["2026-02-24",8.8721,9.0902,8.8523,9.0604,249000.0],["2026-02-25",9.0604,9.0703,8.7829,8.8919,292300.0],["2026-02-26",8.8424,8.8721,8.6243,8.7531,257100.0],["2026-02-27",8.7829,8.8324,8.6837,8.8027,317100.0],["2026-03-02",8.9217,9.3083,8.7531,9.2389,604700.0],["2026-03-03",9.0803,9.2091,8.8424,9.0505,685000.0],["2026-03-04",9.11,9.5957,9.1001,9.5065,705400.0],["2026-03-05",9.6354,9.8336,9.4272,9.6156,1216100.0],["2026-03-06",9.6552,10.2599,9.6156,10.0716,1497900.0],["2026-03-09",10.587,10.6168,9.8733,9.903,2404700.0],["2026-03-10",9.9229,10.3392,9.7345,10.1211,3187100.0],["2026-03-11",10.0121,10.2698,9.9526,10.25,2111300.0],["2026-03-12",10.359,10.5672,9.7444,10.5077,3180000.0],["2026-03-13",10.587,10.9042,10.5672,10.7258,994800.0],["2026-03-16",10.8051,11.0926,10.706,10.8051,1707600.0],["2026-03-17",11.5188,12.7381,11.3801,12.3416,4536100.0],["2026-03-18",12.5002,14.2152,12.3714,13.5114,5807200.0],["2026-03-19",13.4221,14.6315,13.2933,14.4828,4399800.0],["2026-03-20",14.2449,14.7406,13.5907,13.9872,3166600.0],["2026-03-23",13.6501,13.779,12.9661,13.0752,2279000.0],["2026-03-24",13.1743,13.888,12.9761,13.8484,2101800.0],["2026-03-25",13.6303,14.691,13.3527,14.572,3157600.0],["2026-03-26",14.5225,14.8199,13.6997,13.7294,1745900.0],["2026-03-27",13.7889,14.344,13.66,13.9277,2062700.0],["2026-03-30",14.4729,15.4146,14.4729,15.1172,3439100.0],["2026-03-31",14.5621,15.7517,14.4134,14.8893,2761800.0],["2026-04-01",14.6712,14.8496,14.3242,14.7009,1787400.0],["2026-04-02",15.1073,15.5931,14.6513,15.0875,1306100.0],["2026-04-06",15.1966,15.6426,14.9388,15.0677,1037000.0],["2026-04-07",14.691,15.2659,14.6414,14.8992,1090800.0],["2026-04-08",13.7493,14.3242,13.5609,14.1458,2598900.0],["2026-04-09",14.4333,14.5819,13.888,13.9376,1529700.0],["2026-04-10",13.9376,14.2548,13.779,14.2548,755400.0],["2026-04-13",14.4531,14.7604,13.888,14.1359,1211700.0],["2026-04-14",14.0863,14.0863,13.3924,13.442,1117200.0],["2026-04-15",13.3924,13.3924,12.6489,13.1941,2444900.0],["2026-04-16",12.986,13.4023,12.9761,13.204,1030000.0],["2026-04-17",12.4804,12.5597,11.6874,12.3614,2391500.0],["2026-04-20",12.5498,12.7877,12.3515,12.6093,1106300.0],["2026-04-21",12.639,13.6006,12.3614,13.3825,1521800.0],["2026-04-22",13.5807,14.1458,13.442,13.4816,1643600.0],["2026-04-23",13.6799,13.7393,13.0058,13.1545,810600.0],["2026-04-24",13.1347,13.3627,12.3912,12.6687,1368000.0],["2026-04-27",12.7877,13.0752,12.5994,12.9364,739000.0],["2026-04-28",13.0058,13.7195,12.9166,13.5807,861100.0],["2026-04-29",13.779,14.4233,13.7592,14.2945,2111600.0],["2026-04-30",14.0764,14.2053,13.7195,13.9673,1653800.0],["2026-05-01",13.9277,14.1953,13.442,13.779,1068200.0],["2026-05-04",13.95,15.25,13.95,15.18,2549000.0],["2026-05-05",14.98,15.1,14.22,14.24,1125300.0],["2026-05-06",13.72,13.93,13.15,13.82,1291700.0],["2026-05-07",13.56,13.56,12.92,13.37,1301300.0],["2026-05-08",13.3,13.36,13.08,13.13,572000.0],["2026-05-11",13.35,13.65,13.15,13.49,948900.0],["2026-05-12",12.46,13.29,12.29,13.07,2432000.0],["2026-05-13",13.23,13.81,12.85,13.65,1094100.0],["2026-05-14",13.8,13.86,13.01,13.02,909500.0],["2026-05-15",13.14,13.25,12.94,13.11,544200.0],["2026-05-18",12.94,13.57,12.81,13.46,606000.0],["2026-05-19",13.58,13.74,13.21,13.32,800700.0],["2026-05-20",13.28,13.6,13.1,13.32,712600.0],["2026-05-21",13.47,13.79,13.36,13.62,775000.0],["2026-05-22",13.42,13.5,12.8,12.81,699000.0],["2026-05-26",12.77,13.07,12.47,12.51,666500.0],["2026-05-27",12.48,12.79,12.35,12.58,673900.0],["2026-05-28",12.59,12.83,12.46,12.63,355200.0],["2026-05-29",12.56,12.59,12.07,12.13,1135900.0],["2026-06-01",12.34,12.72,12.26,12.58,724900.0],["2026-06-02",12.58,12.93,12.3,12.5,782300.0],["2026-06-03",12.54,12.75,12.19,12.19,376800.0],["2026-06-04",12.12,12.32,11.9,12.11,475800.0],["2026-06-05",12.11,12.15,11.38,11.42,1353900.0],["2026-06-08",11.71,11.74,11.3,11.4,677800.0],["2026-06-09",11.38,11.47,10.96,11.29,1050400.0],["2026-06-10",11.32,11.55,11.21,11.28,964600.0],["2026-06-11",11.45,11.87,11.4,11.69,1311700.0],["2026-06-12",11.63,11.84,11.58,11.65,921000.0],["2026-06-15",11.29,11.57,10.86,10.9,1113900.0],["2026-06-16",10.66,10.85,9.81,9.93,1488100.0],["2026-06-17",9.97,9.97,9.55,9.64,1280200.0],["2026-06-18",9.65,9.66,9.12,9.24,2011100.0],["2026-06-22",9.36,9.41,9.04,9.15,899300.0],["2026-06-23",9.15,9.46,9.07,9.37,874700.0],["2026-06-24",9.19,9.38,9.04,9.11,1327200.0],["2026-06-25",9.16,9.3,8.94,9.3,575800.0],["2026-06-26",9.23,9.49,9.23,9.41,422600.0],["2026-06-29",9.55,9.94,9.52,9.66,1198400.0],["2026-06-30",9.64,9.79,9.51,9.55,543600.0],["2026-07-01",9.32,9.65,9.29,9.48,472400.0],["2026-07-02",9.71,9.84,9.55,9.64,504800.0],["2026-07-06",9.7,9.93,9.45,9.48,1022026.951467],["2026-07-07",9.59,9.79,9.42,9.62,499543.866668],["2026-07-08",9.85,10.28,9.6,10.2,857617.693229],["2026-07-09",10.28,10.62,9.94,10,861102.279437],["2026-07-10",10.05,10.34,10.012,10.31,534240.073017],["2026-07-13",10.46,10.79,10.34,10.38,801886.807821],["2026-07-14",10.4,10.47,10.3,10.44,387626.64769],["2026-07-15",10.38,10.515,10.13,10.25,432692.143473],["2026-07-16",10.32,10.42,9.92,9.93,604890.470892],["2026-07-17",10.11,10.155,9.89,10.07,759844.091688],["2026-07-20",10.09,10.705,9.95,10.61,659279.067196],["2026-07-21",10.81,10.96,10.7,10.78,641556.880867],["2026-07-22",10.79,11.47,10.79,11.31,909313.117252],["2026-07-23",11.2,11.49,10.76,10.77,797036.703188],["2026-07-24",10.66,10.8,10.48,10.58,419421.861678],["2026-07-27",10.44,10.47,10.13,10.24,706143.131008],["2026-07-28",10.24,10.26,9.7248,10.04,1028159.477047],["2026-07-29",10.06,10.105,9.67,9.71,812568.101932],["2026-07-30",9.62,10.2,9.62,10.16,349254.015619],["2026-07-31",10.08,10.1863,9.745,9.97,648821.154436],["2026-08-03",9.77,9.86,9.45,9.48,737350.126414],["2026-08-04",9.47,9.5195,9.14,9.19,1128715.079082],["2026-08-05",9.35,9.51,9.25,9.29,707877.41066],["2026-08-06",9.43,9.49,9.31,9.36,456345.998069],["2026-08-07",9.29,9.57,9.25,9.45,741333.089494],["2026-08-10",9.4,9.76,9.39,9.57,128777.536441],["2026-08-11",9.61,9.75,9.31,9.41,613493.319406],["2026-08-12",9.29,9.405,9.01,9.29,1219734.598551],["2026-08-13",9.24,9.33,9.03,9.05,982329.733155],["2026-08-14",9.17,9.2,8.88,8.91,1182514.663774]]}